華通 (2313)-台新-高雄券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華通 (2313)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	50	62.92	23	62.93	63.00	27	18,296	0.15%
2024/11/21	11	61.84	12	61.81	61.50	-1	18,395	-0.01%
2024/11/20	4.8	61.61	3.1	61.49	61.20	1.7	18,367	0.01%
2024/11/19	4	62.38	0	0.00	62.60	4	18,415	0.02%
2024/11/18	5	62.00	67	62.04	61.90	-62	18,591	-0.33%
2024/11/15	8	62.86	7	62.60	62.90	1	18,734	0.01%
2024/11/14	11	61.94	8	62.19	62.10	3	19,172	0.02%
2024/11/13	76	63.10	14.6	62.94	62.80	61.4	19,151	0.32%
2024/11/12	12.5	62.98	4	63.40	62.70	8.5	19,217	0.04%
2024/11/11	64.7	65.37	47	64.50	64.70	17.7	19,225	0.09%
2024/11/08	81.4	65.84	41.1	65.73	65.10	40.3	19,144	0.21%
2024/11/07	40.4	66.53	77.9	66.57	67.80	-37.5	19,007	-0.20%
2024/11/06	7	62.54	4	63.00	62.90	3	18,613	0.02%
2024/11/05	0	0.00	6	62.80	62.60	-6	18,950	-0.03%
2024/11/04	6.3	62.23	5.4	62.37	62.00	0.8	19,341	0.00%
2024/11/01	21	60.73	16	61.23	63.10	5	19,660	0.03%
2024/10/30	26.3	62.02	20	61.94	61.90	6.3	19,823	0.03%
2024/10/29	17	63.54	4	63.70	63.20	13	19,922	0.07%
2024/10/28	18	64.69	7.3	64.65	64.70	10.7	20,094	0.05%
2024/10/25	42	64.65	9	64.63	64.40	33	20,129	0.16%
2024/10/24	68.1	65.46	6.1	64.98	64.60	62.1	20,262	0.31%
2024/10/23	36.3	66.05	25	65.96	66.00	11.3	20,214	0.06%
2024/10/22	44.4	66.53	42.7	66.69	66.50	1.7	20,141	0.01%
2024/10/21	13.3	64.64	21.3	64.59	65.40	-8	19,909	-0.04%
2024/10/18	28.8	62.97	11	63.06	62.10	17.8	19,777	0.09%
2024/10/17	50.3	64.24	61.5	63.75	64.50	-11.2	19,939	-0.06%
2024/10/16	23.5	63.53	21	63.77	63.00	2.5	20,076	0.01%
2024/10/15	20.3	64.00	4.5	64.24	64.20	15.8	20,076	0.08%
2024/10/14	35	63.39	27.2	63.39	63.40	7.8	20,148	0.04%
2024/10/11	30.4	62.55	29.2	62.60	62.20	1.2	20,526	0.01%
2024/10/09	34.4	63.54	27.2	63.59	62.50	7.2	21,476	0.03%
2024/10/08	40.9	64.41	44.1	64.24	64.30	-3.3	21,618	-0.02%
2024/10/07	111.3	65.55	54	65.70	65.40	57.3	22,214	0.26%	大買/
2024/10/04	15.1	67.25	9	67.72	67.10	6.1	23,261	0.03%
2024/10/01	15.3	68.32	9	68.10	68.40	6.3	23,514	0.03%
2024/09/30	41.4	68.56	22	68.72	68.30	19.4	24,195	0.08%
2024/09/27	30.5	70.41	18	70.70	70.10	12.5	24,335	0.05%
2024/09/26	39.3	70.81	25	71.06	70.50	14.3	24,705	0.06%
2024/09/25	8.2	70.95	115.3	70.91	70.80	-107.1	25,537	-0.42%	大賣/鉅額交易
2024/09/24	41.3	69.94	11.1	70.42	70.20	30.2	25,943	0.12%
2024/09/23	16	70.90	24.2	71.20	70.70	-8.2	26,537	-0.03%
2024/09/20	30.1	71.40	21	71.97	70.60	9.1	26,643	0.03%
2024/09/19	16	70.86	87	70.41	71.00	-71	26,652	-0.27%
2024/09/18	62	71.02	74	70.98	70.30	-12.1	26,822	-0.04%
2024/09/16	81	72.89	85.6	72.24	73.20	-4.6	26,801	-0.02%
2024/09/13	12	72.38	19	72.38	72.40	-7	27,406	-0.03%
2024/09/12	103.6	71.70	55	72.49	72.60	48.6	27,810	0.17%	大買/
2024/09/11	22.6	70.65	27	70.46	70.60	-4.4	27,682	-0.02%
2024/09/10	128.6	70.47	106.4	70.67	70.00	22.2	27,725	0.08%	大買/大賣/
2024/09/09	72.9	72.87	44.2	72.91	73.00	28.7	27,419	0.10%
2024/09/06	87.9	73.84	63	73.75	72.80	24.9	27,387	0.09%
2024/09/05	21.3	73.68	12	73.53	73.10	9.3	27,402	0.03%
2024/09/04	40.1	74.52	45.6	73.73	73.10	-5.6	27,291	-0.02%
2024/09/03	92.9	79.22	152	79.07	77.70	-59.2	27,743	-0.21%	大賣/
2024/09/02	100.2	80.55	79	79.98	78.60	21.2	27,461	0.08%
2024/08/30	192.5	83.18	106.4	83.20	82.00	86.1	27,057	0.32%	大買/大賣/
2024/08/29	148.6	80.61	150.4	81.16	82.70	-1.8	26,181	-0.01%	大買/大賣/
2024/08/28	46.2	79.02	69.5	78.85	78.30	-23.2	25,373	-0.09%
2024/08/27	9.5	75.41	12	75.51	75.60	-2.5	24,684	-0.01%
2024/08/26	19.1	75.77	8	75.83	75.00	11.1	24,884	0.04%
2024/08/23	12	75.90	19.2	74.66	76.30	-7.2	24,807	-0.03%
2024/08/22	26	73.98	19	74.17	73.90	7	24,822	0.03%
2024/08/21	21.5	74.38	16	74.46	73.70	5.5	25,007	0.02%
2024/08/20	10.2	75.47	38	75.98	75.20	-27.8	25,164	-0.11%
2024/08/19	50.8	74.84	39	75.06	74.70	11.8	25,492	0.05%
2024/08/16	72	74.97	78.3	74.75	75.40	-6.3	25,623	-0.02%
2024/08/15	19	70.78	113	71.10	70.70	-94	25,831	-0.36%	大賣/
2024/08/14	31.2	72.09	15	72.03	71.60	16.2	26,105	0.06%
2024/08/13	12	72.03	38	71.83	72.10	-26	26,242	-0.10%
2024/08/12	33.3	70.97	13.3	71.07	70.60	20.1	26,848	0.07%
2024/08/09	104.7	71.39	48.5	71.58	70.50	56.3	26,983	0.21%	大買/
2024/08/08	24.3	69.38	14	69.34	69.00	10.3	26,803	0.04%
2024/08/07	16.6	68.83	19.5	69.19	70.00	-2.9	26,945	-0.01%
2024/08/06	75.7	63.09	34.1	64.23	65.10	41.6	27,564	0.15%
2024/08/05	39.2	66.88	3	66.87	66.40	36.2	27,358	0.13%
2024/08/02	32.1	75.00	128.4	75.40	73.70	-96.4	27,104	-0.36%	大賣/
2024/08/01	26	77.87	14.1	78.50	78.20	12	27,074	0.04%
2024/07/31	11	78.85	12.5	78.01	77.70	-1.5	26,934	-0.01%
2024/07/30	18	77.32	10	76.62	77.90	8	26,925	0.03%
2024/07/29	44.2	78.71	20.1	77.65	76.90	24.1	26,909	0.09%
2024/07/26	9	78.33	8	78.83	80.00	1	26,823	0.00%
2024/07/23	8.5	80.45	15	80.43	80.50	-6.5	26,839	-0.02%
2024/07/22	19.7	79.04	19.2	79.09	79.00	0.5	27,030	0.00%
2024/07/19	26.5	80.88	43.5	81.33	80.40	-17.1	26,950	-0.06%
2024/07/18	80.7	82.82	79.4	82.73	82.90	1.3	26,873	0.00%
2024/07/17	35.8	85.40	32.7	85.86	86.20	3.1	26,564	0.01%
2024/07/16	53	85.37	22	86.05	85.30	31	26,468	0.12%
2024/07/15	18.6	85.61	41	85.37	85.70	-22.4	26,492	-0.08%
2024/07/12	53	87.75	44	88.10	86.90	9	26,310	0.03%
2024/07/11	174.4	90.40	198.3	90.11	90.30	-23.9	25,932	-0.09%	大買/大賣/
2024/07/10	40.4	86.40	61.7	86.65	86.00	-21.3	25,159	-0.08%
2024/07/09	181.1	85.91	165.5	85.99	86.10	15.7	25,000	0.06%	大買/大賣/
2024/07/08	134.1	86.36	214.9	85.40	86.30	-80.8	24,491	-0.33%	大買/大賣/
2024/07/05	93.7	82.06	49	81.97	81.90	44.7	23,316	0.19%
2024/07/04	40.1	81.02	69.8	81.44	82.30	-29.7	23,187	-0.13%
2024/07/03	38.2	78.69	51.5	79.13	79.50	-13.3	22,833	-0.06%
2024/07/02	29.3	76.79	36.4	77.16	78.10	-7.1	23,082	-0.03%
2024/07/01	112.9	76.86	63	76.60	76.30	49.9	22,645	0.22%	大買/
2024/06/28	60.5	81.56	66.7	81.70	81.40	-6.2	21,800	-0.03%
2024/06/27	108.7	81.61	94.9	81.51	81.40	13.8	21,449	0.06%	大買/
2024/06/26	78.5	78.98	31.2	78.69	79.40	47.3	20,945	0.23%
2024/06/25	35.1	77.67	13.3	77.56	77.70	21.8	20,838	0.10%
2024/06/24	54.6	77.93	48.5	78.39	78.20	6.1	20,883	0.03%
2024/06/21	119.4	78.54	41.1	78.07	77.60	78.4	21,016	0.37%	大買/
2024/06/20	69.9	77.37	80.4	77.75	78.40	-10.5	20,824	-0.05%
2024/06/19	47.5	75.07	77.7	75.12	74.80	-30.2	20,361	-0.15%
2024/06/18	65.2	72.76	26	72.74	73.50	39.2	20,169	0.19%
2024/06/17	5.6	71.76	8	72.24	71.60	-2.4	20,402	-0.01%
2024/06/14	14	71.44	7	71.26	71.80	7	20,571	0.03%
2024/06/13	29	72.59	18.1	72.70	72.00	10.9	20,907	0.05%
2024/06/12	15.1	72.31	19	72.81	72.60	-3.9	21,068	-0.02%
2024/06/11	7	70.97	1	71.20	71.00	6	21,131	0.03%
2024/06/07	88.1	73.09	77	72.64	71.30	11.1	21,701	0.05%
2024/06/06	6	71.10	3	71.03	71.00	3	22,357	0.01%
2024/06/05	22.6	70.76	5	70.58	70.50	17.6	23,760	0.07%
2024/06/04	16	71.90	5	71.74	71.20	11	24,313	0.05%
2024/06/03	37.2	71.81	7	71.99	71.90	30.2	25,181	0.12%
2024/05/31	15.7	73.53	6	73.70	73.20	9.7	25,482	0.04%
2024/05/30	34.9	73.47	14	72.88	72.90	20.9	25,724	0.08%
2024/05/29	57.2	75.52	24.3	75.34	75.00	32.9	26,301	0.13%
2024/05/28	16.2	75.64	235	75.87	74.80	-218.8	26,758	-0.82%	大賣/鉅額交易
2024/05/27	9.1	76.41	7	76.46	76.30	2.1	26,944	0.01%
2024/05/24	59.6	76.48	25.1	76.43	76.10	34.5	27,412	0.13%
2024/05/23	146.2	80.06	40.9	80.50	78.20	105.3	27,572	0.38%	大買/鉅額交易
2024/05/22	43.1	79.69	33.7	79.61	79.60	9.5	29,136	0.03%
2024/05/21	60.8	79.95	85	80.36	79.80	-24.2	30,395	-0.08%
2024/05/20	30.4	77.69	58.6	78.00	77.70	-28.2	29,956	-0.09%
2024/05/17	16.1	76.05	11	76.00	76.00	5.1	29,938	0.02%
2024/05/16	21	75.77	99.3	75.18	76.30	-78.3	29,861	-0.26%
2024/05/15	34.1	71.70	11.2	71.64	71.10	22.9	29,332	0.08%
2024/05/14	3.5	71.39	11	71.09	71.20	-7.6	29,484	-0.03%
2024/05/13	30.5	70.98	15.3	70.98	71.00	15.2	29,761	0.05%
2024/05/10	222.8	72.22	53.4	71.79	72.50	169.3	29,802	0.57%	大買/鉅額交易
2024/05/09	38.3	79.65	43.4	79.12	78.80	-5.1	28,883	-0.02%
2024/05/08	51.2	78.18	36	78.26	78.80	15.2	28,829	0.05%
2024/05/07	15.1	78.65	13	78.15	78.30	2.1	28,909	0.01%
2024/05/06	21.1	77.63	23	77.47	77.00	-1.9	28,872	-0.01%
2024/05/03	79.2	78.48	139.1	79.92	78.00	-59.9	28,843	-0.21%	大賣/
2024/05/02	13	76.92	14	76.99	77.90	-1	28,921	0.00%
2024/04/30	19.2	78.33	13.2	78.08	77.20	6	29,353	0.02%
2024/04/29	21	77.20	9	77.30	77.80	12	29,672	0.04%
2024/04/26	44	77.52	66.2	77.67	77.60	-22.2	29,786	-0.07%
2024/04/25	15.2	75.11	25	75.02	75.00	-9.8	29,631	-0.03%
2024/04/24	20.1	73.81	13.3	73.94	74.30	6.9	29,751	0.02%
2024/04/23	23.4	73.23	28	73.06	72.90	-4.6	29,834	-0.02%
2024/04/22	17.5	74.95	13	74.99	73.80	4.5	29,948	0.01%
2024/04/19	33.1	76.04	16	76.34	76.10	17.1	29,858	0.06%
2024/04/18	53.2	77.45	21.6	78.10	77.50	31.6	29,762	0.11%
2024/04/17	33.4	77.61	16	77.99	78.00	17.4	29,828	0.06%
2024/04/16	61.5	77.44	45.1	76.93	76.60	16.5	29,938	0.06%
2024/04/15	113.2	80.06	98.3	79.67	79.70	14.9	29,832	0.05%	大買/
2024/04/12	61	81.08	82.5	81.51	81.90	-21.5	29,842	-0.07%
2024/04/11	91.2	80.71	45.1	80.77	80.20	46.1	29,737	0.16%
2024/04/10	457	82.22	152.2	82.15	81.80	304.8	29,707	1.03%	大買/大賣/鉅額交易
2024/04/09	131.3	82.43	106.4	81.61	81.40	24.9	29,710	0.08%	大買/大賣/
2024/04/08	114.5	82.24	185.6	83.22	83.50	-71.1	29,554	-0.24%	大買/大賣/
2024/04/03	12	79.70	28	79.78	79.60	-16	29,085	-0.05%
2024/04/02	94.1	80.47	113	80.30	80.20	-18.9	29,292	-0.06%	大賣/
2024/04/01	131	80.62	122.2	80.53	79.20	8.8	29,279	0.03%	大買/大賣/
2024/03/29	50	79.74	68.1	80.41	80.40	-18.1	29,170	-0.06%
2024/03/28	36	78.33	41.6	78.71	78.20	-5.6	29,054	-0.02%
2024/03/27	30.1	76.97	40	78.14	77.70	-9.9	29,268	-0.03%
2024/03/26	71.9	77.59	35	77.44	75.90	36.9	29,380	0.13%
2024/03/25	32.2	80.24	26.1	80.50	80.00	6.1	29,320	0.02%
2024/03/22	21.5	79.10	32.1	79.38	79.50	-10.6	29,473	-0.04%
2024/03/21	80.4	79.79	59.3	79.67	79.40	21.2	29,535	0.07%
2024/03/20	72.1	80.05	37.4	79.67	78.40	34.7	29,906	0.12%
2024/03/19	93.2	81.79	82.2	81.71	81.00	11	31,496	0.03%
2024/03/18	59.3	81.26	76	81.06	82.10	-16.7	32,411	-0.05%
2024/03/15	38.1	78.34	32.4	78.62	77.70	5.7	32,922	0.02%
2024/03/14	71.6	80.11	74.2	79.87	78.70	-2.6	32,926	-0.01%
2024/03/13	125.4	81.78	146.4	81.34	81.20	-21	32,844	-0.06%	大買/大賣/
2024/03/12	295.8	83.72	292.6	83.86	82.40	3.2	32,839	0.01%	大買/大賣/
2024/03/11	111.5	81.22	243.2	81.42	82.00	-131.6	31,964	-0.41%	大買/大賣/鉅額交易
2024/03/08	111.2	76.53	59	76.87	75.60	52.3	30,884	0.17%	大買/
2024/03/07	100.2	77.99	49.6	78.03	76.20	50.6	31,035	0.16%
2024/03/06	48	77.46	100.4	77.56	77.60	-52.4	30,914	-0.17%
2024/03/05	50.3	76.83	46.1	76.91	76.40	4.2	31,431	0.01%
2024/03/04	1,856.3	77.37	97.7	77.45	77.00	1,758.6	32,972	5.33%	大買/鉅額交易
2024/03/01	82.6	74.16	61.3	73.60	74.30	21.3	34,387	0.06%
2024/02/29	74.8	75.33	75	75.78	76.10	-0.2	35,913	0.00%
2024/02/27	112.5	76.47	82.5	75.80	75.40	30	37,024	0.08%	大買/
2024/02/26	82.5	78.16	78.2	77.85	77.20	4.3	37,017	0.01%
2024/02/23	269.2	79.22	244.6	79.45	78.40	24.5	37,294	0.07%	大買/大賣/
2024/02/22	164.5	77.24	168.7	77.45	80.10	-4.2	37,042	-0.01%	大買/大賣/
2024/02/21	91.5	71.82	95	72.28	72.90	-3.6	36,963	-0.01%
2024/02/20	18.7	72.60	31.8	72.70	72.70	-13.2	37,178	-0.04%
2024/02/19	80.2	71.55	90	71.36	71.00	-9.8	37,102	-0.03%
2024/02/16	33.1	72.00	74	71.85	72.00	-40.9	37,364	-0.11%
2024/02/15	74.4	71.74	48.5	71.79	71.00	25.9	37,615	0.07%
2024/02/05	31.6	71.10	91.2	71.49	71.60	-59.6	38,983	-0.15%
2024/02/02	82.7	70.84	114	70.89	70.20	-31.3	40,232	-0.08%	大賣/
2024/02/01	18.3	69.28	14.8	69.30	70.00	3.5	40,191	0.01%
2024/01/31	13.5	69.71	14	69.65	69.50	-0.6	40,454	0.00%
2024/01/30	45.3	71.00	30.2	71.30	70.50	15.1	40,550	0.04%
2024/01/29	32.2	70.19	52	70.02	71.00	-19.8	40,656	-0.05%
2024/01/26	26.2	69.55	17	69.10	69.00	9.2	40,985	0.02%
2024/01/25	22.4	70.46	10	70.60	69.80	12.4	41,188	0.03%
2024/01/24	91.2	70.60	82.8	70.78	70.40	8.4	40,982	0.02%
2024/01/23	109.7	69.61	84.2	69.51	69.70	25.5	40,968	0.06%	大買/
2024/01/22	31.1	67.51	32.1	67.75	66.90	-1.1	40,683	0.00%
2024/01/19	12	66.87	37	66.81	67.40	-25	40,499	-0.06%
2024/01/18	41.2	65.44	54	66.54	65.50	-12.8	40,505	-0.03%
2024/01/17	19.1	68.06	6	67.77	68.00	13.1	40,429	0.03%
2024/01/16	10.3	69.05	19.2	69.00	69.50	-8.9	40,321	-0.02%
2024/01/15	16.1	67.79	10.1	67.89	67.90	6	40,266	0.01%
2024/01/12	10.2	66.56	24	66.32	66.40	-13.8	40,339	-0.03%
2024/01/11	20.4	67.43	11	67.65	67.30	9.4	40,304	0.02%
2024/01/10	17.4	67.58	15.1	67.31	68.00	2.3	40,527	0.01%
2024/01/09	24.1	68.72	19.1	69.32	67.90	5	41,032	0.01%
2024/01/08	38.2	68.62	26	68.73	69.00	12.2	41,031	0.03%
2024/01/05	31	69.19	13.3	69.35	69.20	17.7	41,117	0.04%
2024/01/04	40.7	69.72	28	69.78	69.00	12.6	41,422	0.03%
2024/01/03	25.2	68.58	66	68.82	69.00	-40.8	41,492	-0.10%
2024/01/02	29.9	69.42	18.5	69.44	69.20	11.3	41,369	0.03%
2023/12/29	32.2	70.48	34	70.35	70.70	-1.8	41,584	0.00%
2023/12/28	60.1	71.99	21	71.59	70.80	39.1	41,629	0.09%
2023/12/27	53.4	72.39	113	72.66	72.80	-59.6	41,882	-0.14%	大賣/
2023/12/26	31.3	71.82	31	72.18	72.50	0.3	42,037	0.00%
2023/12/25	86	72.51	62	72.68	71.50	24	42,320	0.06%
2023/12/22	110	73.39	108	72.71	72.10	2	42,424	0.00%	大買/大賣/
2023/12/21	187.3	73.29	90.6	73.15	73.30	96.7	42,481	0.23%	大買/
2023/12/20	55.5	72.01	51	72.09	72.00	4.5	42,524	0.01%
2023/12/19	30.6	71.11	39	71.23	70.90	-8.4	42,868	-0.02%
2023/12/18	43.2	72.24	48.8	72.21	71.60	-5.6	43,549	-0.01%
2023/12/15	128.2	74.07	91.5	73.46	72.90	36.7	44,545	0.08%	大買/
2023/12/14	370.2	75.74	348.5	75.51	74.50	21.6	46,545	0.05%	大買/大賣/
2023/12/13	221.1	73.09	249.1	73.51	74.40	-28	46,806	-0.06%	大買/大賣/
2023/12/12	249	71.44	233.3	71.01	70.90	15.7	47,561	0.03%	大買/大賣/
2023/12/11	68.3	70.00	67.5	69.18	69.00	0.7	47,292	0.00%
2023/12/08	75.3	69.77	60.5	69.62	69.00	14.8	47,602	0.03%
2023/12/07	49.8	69.93	112.2	69.49	69.20	-62.4	48,515	-0.13%	大賣/
2023/12/06	171.6	72.02	219	71.21	71.10	-47.4	48,288	-0.10%	大買/大賣/
2023/12/05	57.1	71.66	90	71.57	71.90	-32.9	48,248	-0.07%
2023/12/04	206	73.78	156.1	73.55	72.90	49.9	48,965	0.10%	大買/大賣/
2023/12/01	113.4	72.30	122.4	71.85	72.10	-9	50,497	-0.02%	大買/大賣/
2023/11/30	155.8	73.23	90	73.19	73.30	65.8	49,705	0.13%	大買/
2023/11/29	325.9	74.55	363.8	74.47	74.80	-37.9	48,693	-0.08%	大買/大賣/
2023/11/28	356.3	72.33	327.4	72.64	74.20	28.9	46,827	0.06%	大買/大賣/
2023/11/27	331.9	69.50	396.9	69.59	69.70	-65	44,777	-0.15%	大買/大賣/
2023/11/24	257.5	66.54	274.9	66.83	67.60	-17.4	42,790	-0.04%	大買/大賣/
2023/11/22	125.3	64.41	122.1	64.65	64.70	3.2	40,597	0.01%	大買/大賣/
2023/11/21	335	65.15	332.8	64.90	64.50	2.2	39,860	0.01%	大買/大賣/
2023/11/20	185.6	61.46	168.3	61.51	63.00	17.3	38,050	0.05%	大買/大賣/
2023/11/17	55.6	58.66	92.3	58.55	59.00	-36.7	36,572	-0.10%
2023/11/16	45.2	56.94	34.3	56.87	57.20	10.9	36,094	0.03%
2023/11/15	63.4	57.72	69.4	57.68	57.10	-6	35,884	-0.02%
2023/11/14	89.3	57.83	89.8	58.01	57.70	-0.5	35,570	0.00%
2023/11/13	228.2	59.10	234.2	59.17	59.10	-6	35,109	-0.02%	大買/大賣/
2023/11/10	206.5	57.72	276.4	57.68	57.20	-69.9	33,434	-0.21%	大買/大賣/
2023/11/09	78	54.78	22	54.88	54.80	56	31,750	0.18%
2023/11/08	47.4	55.14	38.8	54.99	54.90	8.6	31,548	0.03%
2023/11/07	47	54.34	47	54.52	54.40	0	31,258	0.00%
2023/11/06	87	54.22	52.6	54.46	53.90	34.4	31,127	0.11%
2023/11/03	97.3	54.33	85.2	54.69	54.40	12.1	30,839	0.04%
2023/11/02	52	54.03	109	54.28	54.10	-57	30,609	-0.19%	大賣/
2023/11/01	12	52.98	9.1	53.16	52.70	2.9	30,568	0.01%
2023/10/31	80.2	53.99	74.3	54.30	52.80	5.8	30,502	0.02%
2023/10/30	21	53.30	22.2	53.25	53.50	-1.2	30,046	0.00%
2023/10/27	4	52.40	10.1	52.41	52.20	-6.1	29,963	-0.02%
2023/10/26	27.1	52.52	27.6	52.57	52.20	-0.5	30,052	0.00%
2023/10/25	31.3	53.76	40	53.89	53.70	-8.7	29,867	-0.03%
2023/10/24	16	52.87	17	53.00	52.90	-1	29,717	0.00%
2023/10/23	14.1	52.81	16.1	52.69	52.70	-2	29,641	-0.01%
2023/10/20	13.3	51.21	25	51.28	52.10	-11.8	29,565	-0.04%
2023/10/19	65	52.17	66	52.26	52.30	-1	29,457	0.00%
2023/10/18	105.2	52.13	27	52.67	52.10	78.2	29,411	0.27%	大買/
2023/10/17	75.2	54.86	124.4	54.85	53.90	-49.2	29,148	-0.17%	大賣/
2023/10/16	54	52.60	63	52.74	53.30	-9	28,656	-0.03%
2023/10/13	51.6	53.06	27.2	53.05	53.20	24.4	28,854	0.08%
2023/10/12	47	53.99	41.3	53.65	54.20	5.7	29,327	0.02%
2023/10/11	16.8	52.81	18	52.97	52.20	-1.2	28,844	0.00%
2023/10/06	47.5	52.38	216	53.00	51.80	-168.6	28,703	-0.59%	大賣/鉅額交易
2023/10/05	69.6	53.20	48.1	53.12	52.60	21.5	28,592	0.08%
2023/10/04	345.1	51.30	351	51.82	52.10	-5.9	28,224	-0.02%	大買/大賣/
2023/10/03	343.3	52.05	123.4	52.26	52.00	219.9	28,024	0.78%	大買/大賣/鉅額交易
2023/10/02	23.2	54.06	27.2	53.94	54.30	-4	27,611	-0.01%
2023/09/28	155.2	53.30	162.2	53.05	53.00	-7.1	27,410	-0.03%	大買/大賣/
2023/09/27	66.5	53.91	43	53.89	53.80	23.5	27,321	0.09%
2023/09/26	20.5	55.09	134	54.75	54.30	-113.5	26,988	-0.42%	大賣/鉅額交易
2023/09/25	49.1	54.96	41	55.01	54.70	8.1	26,553	0.03%
2023/09/22	99	54.88	79.3	55.17	55.60	19.8	26,212	0.08%
2023/09/21	233.4	55.28	164	55.77	55.50	69.4	25,657	0.27%	大買/大賣/
2023/09/20	293.7	57.40	270.2	57.66	56.60	23.5	24,776	0.09%	大買/大賣/
2023/09/19	461.1	58.75	461	58.73	56.90	0.1	23,512	0.00%	大買/大賣/
2023/09/18	417.3	57.31	446.1	57.20	57.60	-28.8	20,843	-0.14%	大買/大賣/
2023/09/15	204.1	53.70	865	53.41	54.40	-660.9	18,459	-3.58%	大買/大賣/鉅額交易
2023/09/14	56.2	50.61	63.9	50.60	50.80	-7.7	16,435	-0.05%
2023/09/13	92.5	50.24	67.3	50.44	50.40	25.3	15,673	0.16%
2023/09/12	92.8	50.16	126.1	50.12	50.80	-33.3	15,093	-0.22%	大賣/
2023/09/11	77	49.03	51.3	48.63	48.20	25.7	13,942	0.18%
2023/09/08	148.2	48.65	124	48.82	48.85	24.2	13,491	0.18%	大買/大賣/
2023/09/07	562.2	50.00	139.2	49.78	48.80	423	13,015	3.25%	大買/大賣/鉅額交易
2023/09/06	289.5	50.07	318.9	49.20	50.40	-29.4	11,877	-0.25%	大買/大賣/
2023/09/05	68	46.00	17.5	45.98	46.10	50.5	9,507	0.53%
2023/09/04	2	44.90	0	0.00	45.45	2	9,471	0.02%
2023/09/01	18	45.13	6	45.43	45.00	12	9,543	0.13%
2023/08/31	18	45.70	17.8	45.72	45.30	0.2	9,583	0.00%
2023/08/30	8	44.89	9.4	44.99	44.95	-1.4	9,402	-0.02%
2023/08/29	1	43.95	1	43.90	44.10	0	9,466	0.00%
2023/08/28	2	43.85	0	0.00	43.70	2	9,540	0.02%
2023/08/25	0	0.00	5	43.33	43.50	-5	9,605	-0.05%
2023/08/24	1	43.85	1.2	43.50	43.70	-0.2	9,731	0.00%
2023/08/22	5.1	42.60	1.5	42.58	42.75	3.6	10,159	0.04%
2023/08/21	6.3	42.70	0	0.00	42.50	6.3	10,296	0.06%
2023/08/18	7.6	42.68	14	42.59	42.55	-6.4	10,314	-0.06%
2023/08/17	3	43.34	9	43.36	43.75	-6	10,360	-0.06%
2023/08/16	12.2	43.33	9	43.45	43.50	3.2	10,462	0.03%
2023/08/15	3.1	43.98	9	44.00	44.00	-6	10,626	-0.06%
2023/08/14	18.7	43.70	1	44.40	43.60	17.6	10,661	0.17%
2023/08/11	17.3	44.70	2	45.03	44.70	15.3	10,691	0.14%
2023/08/10	10.1	45.22	4	45.45	44.95	6.1	10,763	0.06%
2023/08/09	5.2	45.81	5	45.69	46.00	0.2	10,677	0.00%
2023/08/08	26.1	46.70	17.4	46.46	45.90	8.7	10,711	0.08%
2023/08/07	49.1	46.43	44.2	46.21	46.45	4.9	10,484	0.05%
2023/08/04	1	44.45	3	44.32	44.40	-2	10,243	-0.02%
2023/08/02	6.2	44.83	1	45.05	44.70	5.2	10,258	0.05%
2023/08/01	18	45.18	1	44.95	45.00	17	10,265	0.17%
2023/07/31	2	45.70	10.5	45.66	45.50	-8.5	10,246	-0.08%
2023/07/28	19	45.03	11	45.02	45.05	8	10,127	0.08%
2023/07/27	5.2	44.87	9	44.98	45.05	-3.8	10,160	-0.04%
2023/07/26	21	45.47	12.6	45.59	45.05	8.4	10,120	0.08%
2023/07/25	25	45.94	27	45.57	45.95	-2	10,081	-0.02%
2023/07/24	31.5	44.83	10	44.79	44.65	21.5	10,070	0.21%
2023/07/21	9.1	44.96	7	45.01	45.00	2.1	10,087	0.02%
2023/07/20	16.3	45.51	13.2	45.52	45.45	3.1	10,106	0.03%
2023/07/19	31.1	47.03	46.4	46.59	45.70	-15.3	10,253	-0.15%
2023/07/18	26.5	47.83	22	47.99	48.10	4.5	10,109	0.04%
2023/07/17	59	47.99	92.3	47.53	48.50	-33.3	9,815	-0.34%
2023/07/14	12.1	45.65	7.2	45.80	45.70	4.9	9,152	0.05%
2023/07/13	50	46.19	1,679.2	46.08	45.70	-1,629.2	9,333	-17.46%	大賣/鉅額交易
2023/07/12	17	45.79	328	45.77	45.75	-311	9,272	-3.35%	大賣/鉅額交易
2023/07/11	39	45.52	270	45.75	45.60	-231	9,261	-2.49%	大賣/鉅額交易
2023/07/10	19.1	45.73	23	44.89	44.85	-3.9	9,478	-0.04%
2023/07/07	0	0.00	8	45.48	45.60	-8	9,657	-0.08%
2023/07/06	11	45.81	40.5	45.95	45.50	-29.5	9,681	-0.30%
2023/07/05	1,520	45.86	461.7	46.08	46.10	1,058.3	9,675	10.94%	大買/大賣/鉅額交易
2023/07/04	29	44.87	1	44.90	44.95	28	9,335	0.30%
2023/07/03	2	44.73	2	44.90	44.90	0	9,327	0.00%
2023/06/30	4.4	44.56	19	44.88	44.40	-14.7	9,374	-0.16%
2023/06/29	27.1	44.82	46.7	45.07	44.80	-19.6	9,460	-0.21%
2023/06/28	1,177	44.88	10.4	44.80	44.85	1,166.6	9,328	12.51%	大買/鉅額交易
2023/06/27	13	44.02	11.3	44.14	44.10	1.7	9,185	0.02%
2023/06/26	7	43.41	29.2	43.68	43.75	-22.2	9,152	-0.24%
2023/06/21	6.1	43.32	2	43.30	43.25	4.1	9,308	0.04%
2023/06/20	0.2	43.28	5	43.30	43.30	-4.9	9,402	-0.05%
2023/06/19	1	43.25	3.1	43.60	43.25	-2.1	9,480	-0.02%
2023/06/16	8.1	43.25	7.5	43.28	43.45	0.6	9,512	0.01%
2023/06/15	31.3	43.45	6	43.41	43.40	25.3	9,480	0.27%
2023/06/14	3.2	43.93	8	43.70	43.65	-4.8	9,525	-0.05%
2023/06/13	9	43.44	7	43.59	43.80	2	9,712	0.02%
2023/06/12	10.1	43.73	8	43.86	43.80	2.1	9,732	0.02%
2023/06/09	0	0.00	2	44.33	44.20	-2	9,784	-0.02%
2023/06/08	2	43.95	7.7	43.91	44.05	-5.7	9,938	-0.06%
2023/06/07	10	44.25	12	44.08	44.10	-2	10,081	-0.02%
2023/06/06	10	44.49	21.1	44.46	44.50	-11.1	10,034	-0.11%
2023/06/05	2	44.15	21	44.24	44.10	-19	10,009	-0.19%
2023/06/02	19	44.60	13.5	44.60	44.35	5.5	10,128	0.05%
2023/06/01	2.3	44.01	9	44.21	44.45	-6.7	10,087	-0.07%
2023/05/31	13	44.07	11	44.10	44.10	2	10,077	0.02%
2023/05/30	5	43.78	10	43.91	44.10	-5	10,040	-0.05%
2023/05/29	17	44.36	26.5	44.38	44.30	-9.5	9,999	-0.09%
2023/05/26	20	43.98	40.1	44.09	44.25	-20.1	9,907	-0.20%
2023/05/25	3	43.15	9	43.25	43.35	-6	9,676	-0.06%
2023/05/24	5	42.48	3	42.53	42.60	2	9,602	0.02%
2023/05/23	11.2	42.27	4	42.34	42.20	7.2	9,612	0.07%
2023/05/22	17	42.99	2.1	42.73	42.75	15	9,467	0.16%
2023/05/19	7	43.24	17	43.12	43.50	-10	9,372	-0.11%
2023/05/18	5.1	42.06	3	42.08	42.10	2.1	9,245	0.02%
2023/05/17	14.3	41.75	0	0.00	41.70	14.3	9,228	0.16%
2023/05/16	26.1	41.94	0	0.00	41.80	26.1	9,105	0.29%
2023/05/15	3	42.03	2	41.88	42.20	1	8,984	0.01%
2023/05/12	11.2	42.63	2	42.58	42.05	9.2	9,001	0.10%
2023/05/11	11.2	42.63	2	42.58	42.40	9.2	8,992	0.10%
2023/05/10	8	43.31	6	43.17	43.20	2	8,994	0.02%
2023/05/09	2.2	43.69	8	43.74	43.75	-5.8	9,083	-0.06%
2023/05/08	3	43.55	9.1	43.66	43.75	-6.1	9,201	-0.07%
2023/05/05	6	43.10	2	43.25	43.15	4	9,264	0.04%
2023/05/04	13	43.25	3.1	43.33	43.35	9.9	9,454	0.10%
2023/05/03	6.1	43.19	1	43.35	43.25	5.1	9,619	0.05%
2023/05/02	4	43.25	7.4	43.31	43.30	-3.4	9,763	-0.03%
2023/04/28	19.7	43.13	25	43.13	43.10	-5.3	9,993	-0.05%
2023/04/27	12.3	42.90	20.1	43.03	43.10	-7.8	9,991	-0.08%
2023/04/26	14	42.04	5	42.20	42.30	9	9,950	0.09%
2023/04/25	13.1	41.78	24	41.73	41.55	-10.9	9,987	-0.11%
2023/04/24	48.7	41.99	4.2	41.97	41.75	44.5	10,012	0.44%
2023/04/21	23.1	43.19	3	43.18	43.00	20.1	9,978	0.20%
2023/04/20	22.1	43.68	4	43.80	43.70	18.1	10,046	0.18%
2023/04/19	47.4	44.04	42	43.86	43.80	5.4	10,141	0.05%
2023/04/18	26.4	44.86	37	45.05	44.60	-10.6	10,097	-0.10%
2023/04/17	5.1	44.31	11	44.03	44.55	-5.9	10,034	-0.06%
2023/04/14	3.5	44.16	0	0.00	44.10	3.5	9,992	0.04%
2023/04/13	20.6	43.94	23	43.92	44.00	-2.4	9,974	-0.02%
2023/04/12	22	46.36	17.4	46.61	46.35	4.6	9,686	0.05%
2023/04/11	12.8	46.97	12.1	46.84	46.85	0.7	9,416	0.01%
2023/04/10	12	46.79	24.2	46.86	46.90	-12.2	9,359	-0.13%
2023/04/07	15.5	46.33	16.3	46.55	46.40	-0.8	9,218	-0.01%
2023/04/06	3.2	46.00	3	46.18	46.20	0.2	9,176	0.00%
2023/03/31	14.5	46.47	24.5	46.53	46.35	-10	9,230	-0.11%
2023/03/30	2	46.30	36.2	46.30	46.30	-34.2	9,245	-0.37%
2023/03/29	2	45.85	5.1	45.86	45.80	-3.1	9,134	-0.03%
2023/03/28	7	45.63	3	45.67	45.55	4	9,237	0.04%
2023/03/27	14.3	45.80	13	45.81	45.95	1.3	9,255	0.01%
2023/03/24	21	45.74	36	45.52	45.65	-15	9,358	-0.16%
2023/03/23	16.3	44.72	2	44.75	44.70	14.3	9,205	0.16%
2023/03/22	1.5	44.93	8	45.11	45.10	-6.5	9,177	-0.07%
2023/03/21	8	44.76	4	44.71	44.90	4	9,177	0.04%
2023/03/20	7.6	43.71	16	44.10	44.30	-8.4	9,303	-0.09%
2023/03/17	26.9	43.35	4	43.43	43.30	22.9	9,522	0.24%
2023/03/16	23.5	43.48	9	43.48	43.10	14.5	9,527	0.15%
2023/03/15	31	44.66	21	44.52	44.20	10	9,696	0.10%
2023/03/14	9.2	44.57	17	44.50	44.50	-7.8	9,815	-0.08%
2023/03/13	6.1	44.74	14.6	44.64	45.15	-8.5	9,884	-0.09%
2023/03/10	31.4	45.58	19	45.80	45.25	12.4	10,005	0.12%
2023/03/09	16.2	46.70	2.5	46.58	46.50	13.7	10,078	0.14%
2023/03/08	10	46.93	9	46.86	47.00	1	10,252	0.01%
2023/03/07	46	46.94	33.1	46.90	46.90	12.9	10,272	0.13%
2023/03/06	45.1	46.13	13.4	46.41	46.10	31.7	10,195	0.31%
2023/03/03	19	46.79	30.3	46.85	46.75	-11.3	10,145	-0.11%
2023/03/02	10	46.32	12	46.26	46.45	-2	10,170	-0.02%
2023/03/01	11	45.49	4	45.86	46.00	7	10,181	0.07%
2023/02/24	4.2	45.63	6	45.72	45.60	-1.8	10,192	-0.02%
2023/02/23	3.2	45.89	14	45.89	45.90	-10.8	10,187	-0.11%
2023/02/22	11.5	45.53	61	45.62	45.95	-49.5	10,395	-0.48%
2023/02/21	52	46.25	7	46.30	46.20	45	10,715	0.42%
2023/02/20	8.2	46.63	63	46.79	46.65	-54.8	10,972	-0.50%
2023/02/17	16.2	46.43	3	46.50	46.60	13.2	11,200	0.12%
2023/02/16	3	46.28	14	46.24	46.40	-11	11,429	-0.10%
2023/02/15	10.2	45.81	7	45.91	45.80	3.2	12,011	0.03%
2023/02/14	8.7	45.78	0	0.00	45.85	8.7	12,177	0.07%
2023/02/13	5.1	45.38	5	45.49	45.40	0.1	12,395	0.00%
2023/02/10	8.2	45.51	37	45.48	45.70	-28.9	12,674	-0.23%
2023/02/09	9.1	45.91	2	46.33	45.70	7.1	12,975	0.05%
2023/02/08	1.1	45.95	7	46.16	46.30	-5.9	13,052	-0.05%
2023/02/07	6.3	45.87	4.1	45.73	45.70	2.2	13,138	0.02%
2023/02/06	20.4	46.06	8	46.16	46.30	12.4	13,099	0.09%
2023/02/03	11.3	46.89	11	46.88	46.75	0.3	13,014	0.00%
2023/02/02	8.1	46.42	17	46.69	46.75	-8.9	13,041	-0.07%
2023/02/01	30.1	46.21	32	46.19	46.55	-1.9	12,888	-0.02%
2023/01/31	23.6	45.50	23.5	45.53	45.55	0.1	12,883	0.00%
2023/01/30	16	44.99	18	44.99	45.10	-2	12,927	-0.02%
2023/01/17	9.3	44.10	32	44.20	44.25	-22.7	12,752	-0.18%
2023/01/16	9.1	43.50	5	43.71	44.00	4.1	12,837	0.03%
2023/01/13	30.4	43.86	12	43.63	43.50	18.4	12,890	0.14%
2023/01/12	29	43.88	28	44.05	44.10	1	12,946	0.01%
2023/01/11	53.1	44.15	16	44.06	44.00	37.1	12,957	0.29%
2023/01/10	35.1	44.47	26	44.59	44.70	9.1	12,793	0.07%
2023/01/09	26.2	44.64	25	44.92	45.10	1.2	12,780	0.01%
2023/01/06	6.1	44.05	4	44.11	44.30	2.1	12,731	0.02%
2023/01/05	12	44.90	18	44.74	44.70	-6	12,835	-0.05%
2023/01/04	4	45.46	5	45.38	45.35	-1	12,913	-0.01%
2023/01/03	7.1	45.20	2	45.45	45.55	5.1	13,039	0.04%
2022/12/30	50.1	44.88	36	44.52	44.50	14.1	13,197	0.11%
2022/12/29	3.1	44.58	25	44.46	45.00	-21.9	13,400	-0.16%
2022/12/28	11.1	45.47	7	45.54	44.80	4.1	13,534	0.03%
2022/12/27	8.4	46.61	3	46.62	46.40	5.4	13,495	0.04%
2022/12/26	1.5	46.13	1	46.10	46.10	0.5	13,538	0.00%
2022/12/23	12.6	45.58	48	45.63	45.95	-35.4	13,646	-0.26%
2022/12/22	4	46.45	0	0.00	46.45	4	13,669	0.03%
2022/12/21	8.1	46.79	8	46.89	46.65	0.1	13,819	0.00%
2022/12/20	21.1	47.40	25	46.95	46.60	-3.9	13,914	-0.03%
2022/12/19	10	48.56	2	48.00	47.95	8	13,947	0.06%
2022/12/16	12	48.71	23	48.87	48.90	-11	14,020	-0.08%
2022/12/15	13	48.41	2	48.23	48.50	11	13,975	0.08%
2022/12/14	5	47.75	2	47.80	47.80	3	14,194	0.02%
2022/12/13	1	47.70	11.6	47.81	47.75	-10.6	14,220	-0.07%
2022/12/12	19	48.03	2	48.28	48.05	17	14,278	0.12%
2022/12/09	37	49.79	28	48.94	48.80	9	14,409	0.06%
2022/12/08	33	49.49	19.2	49.42	49.40	13.8	14,403	0.10%
2022/12/07	39	50.50	32	50.18	49.10	7	14,834	0.05%
2022/12/06	31	51.23	39	51.01	51.10	-8	14,662	-0.05%
2022/12/05	33	51.14	35.4	51.45	51.30	-2.4	14,559	-0.02%
2022/12/02	41	50.80	55	50.97	51.10	-14	14,565	-0.10%
2022/12/01	39.6	50.11	51.2	50.40	50.10	-11.6	14,398	-0.08%
2022/11/30	1	49.55	31.2	49.20	49.55	-30.2	14,656	-0.21%
2022/11/29	6	48.52	4	48.55	48.45	2	14,729	0.01%
2022/11/28	14	48.03	8	47.78	48.50	6	14,753	0.04%
2022/11/25	8	48.27	10	48.31	48.05	-2	14,962	-0.01%
2022/11/24	11	48.43	13	48.43	48.35	-2	15,216	-0.01%
2022/11/23	5.1	48.13	8	48.13	48.05	-2.9	15,817	-0.02%
2022/11/22	12.1	47.73	10	47.74	47.80	2.1	16,376	0.01%
2022/11/21	11	48.25	7	48.31	48.20	4	16,747	0.02%
2022/11/18	38	49.03	12	49.05	48.40	26	16,831	0.15%
2022/11/17	71.1	48.87	98	48.94	49.00	-26.9	16,712	-0.16%
2022/11/16	23.3	47.16	67	47.80	48.15	-43.7	16,425	-0.27%
2022/11/15	10	47.78	52	47.75	48.00	-42	16,220	-0.26%
2022/11/14	69.2	47.57	11	47.44	47.40	58.2	16,185	0.36%
2022/11/11	57	48.08	122.3	48.08	47.95	-65.3	16,145	-0.40%	大賣/
2022/11/10	61	46.22	14	46.38	46.20	47	16,227	0.29%
2022/11/09	32	46.16	63.3	46.13	46.05	-31.3	16,358	-0.19%
2022/11/08	30	45.86	26	45.91	45.10	4	16,292	0.02%
2022/11/07	59	44.90	20	44.99	44.80	39	16,260	0.24%
2022/11/04	39	45.61	5.5	45.64	46.00	33.5	16,184	0.21%
2022/11/03	6	45.54	20	45.69	46.15	-14	16,373	-0.09%
2022/11/02	6	44.77	5	44.66	44.95	1	16,566	0.01%
2022/11/01	11	44.13	8.2	44.15	44.40	2.8	17,113	0.02%
2022/10/31	5	43.28	15.2	43.41	43.70	-10.2	17,771	-0.06%
2022/10/28	64.2	42.35	65	42.11	42.10	-0.8	17,980	0.00%
2022/10/27	8	42.75	19.3	42.59	42.85	-11.2	18,148	-0.06%
2022/10/26	25.5	41.79	6	42.03	41.35	19.5	18,045	0.11%
2022/10/25	5.2	43.52	1	44.00	43.15	4.2	17,911	0.02%
2022/10/24	2	44.48	3	44.45	43.80	-1	17,985	-0.01%
2022/10/21	20.2	43.84	9	43.65	43.25	11.2	17,961	0.06%
2022/10/20	35.1	43.44	4	43.06	43.50	31.1	17,999	0.17%
2022/10/19	7	44.88	24	44.77	44.15	-17	17,937	-0.09%
2022/10/18	1	45.20	8	45.09	45.35	-7	17,953	-0.04%
2022/10/17	14.2	43.11	12	43.85	44.80	2.2	18,047	0.01%
2022/10/14	20	45.14	20	45.05	44.80	0	18,179	0.00%
2022/10/13	32.2	44.00	63	43.96	43.20	-30.8	18,510	-0.17%
2022/10/12	8	44.67	21	44.77	45.00	-13	18,730	-0.07%
2022/10/11	93.1	43.79	77.2	43.42	43.30	15.9	18,873	0.08%
2022/10/07	44.5	46.98	22	46.72	46.35	22.5	19,401	0.12%
2022/10/06	25.1	46.96	15	47.00	46.50	10.1	19,774	0.05%
2022/10/05	14	46.47	14	46.55	46.55	0	19,665	0.00%
2022/10/04	12.1	44.98	17	45.06	45.70	-4.9	19,594	-0.03%
2022/10/03	4	44.60	1	44.90	44.25	3	19,639	0.02%
2022/09/30	24.2	44.34	15	44.25	45.20	9.2	19,846	0.05%
2022/09/29	17	44.52	41	44.78	44.40	-24	20,194	-0.12%
2022/09/28	53.2	44.75	20	45.21	43.80	33.2	20,476	0.16%
2022/09/27	7.2	46.13	15	46.12	46.75	-7.8	20,371	-0.04%
2022/09/26	27.4	45.57	16	45.62	45.25	11.4	20,339	0.06%
2022/09/23	7.3	47.89	22	47.39	47.30	-14.7	20,358	-0.07%
2022/09/22	29.4	46.74	31	46.76	47.60	-1.6	20,396	-0.01%
2022/09/21	44.1	47.12	29	46.89	46.90	15.1	20,453	0.07%
2022/09/20	41	48.46	37	48.43	48.50	4	20,344	0.02%
2022/09/19	22	48.32	29	48.58	48.45	-7	20,397	-0.03%
2022/09/16	25.3	48.29	22	48.50	48.25	3.3	20,579	0.02%
2022/09/15	41	48.92	34	48.76	48.60	7	20,553	0.03%
2022/09/14	58.3	49.03	44	48.98	49.15	14.3	20,633	0.07%
2022/09/13	35	50.76	17	51.28	50.50	18	20,251	0.09%
2022/09/12	15	51.77	29	51.80	51.60	-14	20,199	-0.07%
2022/09/08	51.1	51.19	94	51.32	51.40	-42.9	20,424	-0.21%
2022/09/07	22	50.31	2	49.88	50.20	20	20,598	0.10%
2022/09/06	93	51.05	198	52.01	50.30	-105	20,848	-0.50%	大賣/鉅額交易
2022/09/05	57	51.39	99	51.63	51.70	-42	20,563	-0.20%
2022/09/02	110.3	50.88	26	50.82	50.50	84.3	20,388	0.41%	大買/
2022/09/01	223.3	51.33	113	50.84	50.70	110.3	20,511	0.54%	大買/大賣/鉅額交易
2022/08/31	57	52.81	63	52.79	52.70	-6	20,509	-0.03%
2022/08/30	58	53.25	95.3	53.05	53.40	-37.3	20,767	-0.18%
2022/08/29	63.2	50.94	25	50.72	51.70	38.2	20,825	0.18%
2022/08/26	19.2	52.26	39.6	52.36	52.40	-20.4	20,422	-0.10%
2022/08/25	6	51.15	25.3	51.06	50.90	-19.3	20,349	-0.09%
2022/08/24	28	50.64	35	50.77	50.60	-7	20,530	-0.03%
2022/08/23	49	50.35	35	50.11	50.00	14	20,487	0.07%
2022/08/22	38	50.33	37	50.23	50.00	1	20,561	0.00%
2022/08/19	12	50.23	17	50.23	50.30	-5	20,739	-0.02%
2022/08/18	19	49.06	27	49.01	49.55	-8	20,715	-0.04%
2022/08/17	152.1	50.38	59	49.62	48.80	93.1	20,751	0.45%	大買/
2022/08/16	44.3	51.77	56.2	51.90	52.00	-11.9	20,481	-0.06%
2022/08/15	11	51.10	12	51.38	51.00	-1	20,407	0.00%
2022/08/12	45	51.61	40	51.62	51.10	5	20,771	0.02%
2022/08/11	72	51.35	86	51.11	50.90	-14	21,178	-0.07%
2022/08/10	63	51.11	86	51.11	51.20	-23	21,436	-0.11%
2022/08/09	55	50.45	46.3	50.66	50.70	8.7	21,796	0.04%
2022/08/08	44	50.12	76.3	50.18	50.70	-32.3	22,056	-0.15%
2022/08/05	105	49.41	75.3	49.23	49.15	29.7	22,060	0.13%	大買/
2022/08/04	50	48.55	49	48.53	48.55	1	21,423	0.00%
2022/08/03	48.5	48.05	38	48.24	48.45	10.5	21,273	0.05%
2022/08/02	6	47.62	26	47.63	47.55	-20	21,266	-0.09%
2022/08/01	37	48.82	11	48.55	48.50	26	21,359	0.12%
2022/07/29	10	48.49	26	48.58	48.70	-16	21,701	-0.07%
2022/07/28	18	48.45	13.2	48.08	47.65	4.8	21,938	0.02%
2022/07/27	19.3	47.76	40	47.91	48.10	-20.7	21,884	-0.09%
2022/07/26	10.2	48.27	7	48.17	47.95	3.2	21,804	0.01%
2022/07/25	14	48.72	15	48.64	48.90	-1	21,976	0.00%
2022/07/22	22	49.37	41	49.04	49.10	-19	22,002	-0.09%
2022/07/21	47	49.02	98.8	49.22	49.35	-51.8	22,092	-0.23%
2022/07/20	56	50.23	76.5	50.35	49.70	-20.5	22,151	-0.09%
2022/07/19	38	49.44	82.1	49.67	49.65	-44.1	21,948	-0.20%
2022/07/18	47	49.24	63.3	48.99	48.80	-16.3	21,669	-0.07%
2022/07/15	150	48.20	144.2	48.35	48.50	5.8	21,507	0.03%	大買/大賣/
2022/07/14	58	46.58	83.4	46.57	47.00	-25.4	21,021	-0.12%
2022/07/13	21	43.96	14	44.30	44.15	7	20,835	0.03%
2022/07/12	16	42.84	13	43.08	42.55	3	20,926	0.01%
2022/07/11	12	44.05	21	44.20	43.90	-9	21,110	-0.04%
2022/07/08	43	44.15	42	44.24	44.20	1	21,589	0.00%
2022/07/07	45.1	43.02	72.5	42.87	43.80	-27.4	21,699	-0.13%
2022/07/06	60	42.46	28	42.78	41.95	32	21,471	0.15%
2022/07/05	6	41.54	2	41.75	41.75	4	21,434	0.02%
2022/07/04	14.3	41.58	10	41.59	41.10	4.3	21,513	0.02%
2022/07/01	17.7	41.96	9	42.32	41.00	8.7	21,857	0.04%
2022/06/30	13.2	43.48	6	43.44	43.40	7.2	21,931	0.03%
2022/06/29	3.2	44.15	9	44.16	44.55	-5.8	22,013	-0.03%
2022/06/28	17	45.19	6	44.97	45.00	11	22,163	0.05%
2022/06/27	7	46.71	6	46.63	46.50	1	22,719	0.00%
2022/06/24	29	46.37	44.5	46.52	46.20	-15.5	23,509	-0.07%
2022/06/23	13	45.35	22	45.00	45.25	-9	23,990	-0.04%
2022/06/22	28.7	44.72	10	44.31	44.60	18.7	24,797	0.08%
2022/06/21	15	45.65	31.1	45.62	46.20	-16.1	25,328	-0.06%
2022/06/20	26.4	45.85	31	45.41	44.45	-4.6	25,835	-0.02%
2022/06/17	109.1	45.82	88	45.59	45.90	21.1	26,249	0.08%	大買/
2022/06/16	78.5	48.63	32	48.52	47.60	46.5	26,095	0.18%
2022/06/15	60	48.64	62	48.91	48.25	-2	26,077	-0.01%
2022/06/14	28	47.60	26	47.62	48.15	2	25,788	0.01%
2022/06/13	15.2	47.26	12	47.48	47.35	3.2	25,599	0.01%
2022/06/10	38	48.04	36	47.98	47.90	2	25,651	0.01%
2022/06/09	30.2	48.25	36.5	48.37	47.90	-6.3	25,693	-0.02%
2022/06/08	176	49.61	134	49.37	49.10	42	25,438	0.17%	大買/大賣/
2022/06/07	130	49.63	129.5	49.65	49.65	0.5	24,948	0.00%	大買/大賣/
2022/06/06	31	48.40	12.5	48.27	48.15	18.5	24,371	0.08%
2022/06/02	13	48.87	22	48.93	48.55	-9	24,363	-0.04%
2022/06/01	17	48.34	45	48.30	48.40	-28	24,200	-0.12%
2022/05/31	10	47.46	27	47.49	47.40	-17	23,990	-0.07%
2022/05/30	7	47.81	10	47.97	47.50	-3	24,182	-0.01%
2022/05/27	24	47.87	30.2	47.10	47.30	-6.2	24,116	-0.03%
2022/05/26	34	48.51	53	48.61	48.00	-19	24,115	-0.08%
2022/05/25	48.2	48.61	53	48.68	48.60	-4.8	24,260	-0.02%
2022/05/24	59	48.67	55	48.87	47.95	4	24,349	0.02%
2022/05/23	40	48.84	33.2	48.64	48.05	6.8	24,164	0.03%
2022/05/20	97	48.91	98.1	49.02	48.80	-1.1	24,409	0.00%
2022/05/19	66.1	48.30	107.2	48.35	49.00	-41.1	24,298	-0.17%	大賣/
2022/05/18	84.4	47.91	96.6	47.99	48.05	-12.2	24,273	-0.05%
2022/05/17	61.5	47.03	97.3	46.94	47.35	-35.8	25,201	-0.14%
2022/05/16	65	45.56	65	45.83	45.40	0	25,278	0.00%
2022/05/13	33	44.37	73	44.31	45.10	-40	25,197	-0.16%
2022/05/12	8.3	41.52	1	42.00	41.00	7.3	24,680	0.03%
2022/05/11	10.2	41.40	17	41.52	42.35	-6.8	24,631	-0.03%
2022/05/10	15.4	41.99	13	41.78	42.30	2.4	24,503	0.01%
2022/05/09	12.5	41.95	12	42.07	41.70	0.5	24,486	0.00%
2022/05/06	44.5	43.14	28.5	43.46	43.10	16	24,368	0.07%
2022/05/05	81.3	46.46	53.5	46.63	45.50	27.8	23,989	0.12%
2022/05/04	21	46.32	9	46.05	46.25	12	23,651	0.05%
2022/05/03	12	46.17	10.2	46.23	46.30	1.8	23,697	0.01%
2022/04/29	24	46.62	43.5	46.62	45.85	-19.5	23,688	-0.08%
2022/04/28	38	45.57	18	45.44	45.10	20	23,486	0.09%
2022/04/27	170	45.55	163	45.38	45.90	7	23,427	0.03%	大買/大賣/
2022/04/26	96.5	46.47	121	46.48	46.65	-24.5	23,361	-0.10%	大賣/
2022/04/25	36.8	44.98	13.5	45.32	44.55	23.3	23,161	0.10%
2022/04/22	21.2	47.24	24	47.37	47.55	-2.8	23,125	-0.01%
2022/04/21	31.5	47.85	28	47.87	48.00	3.5	23,063	0.02%
2022/04/20	35	47.78	29	47.63	47.35	6	22,897	0.03%
2022/04/19	74	48.23	66	47.87	47.55	8	22,739	0.04%
2022/04/18	34	46.73	28	46.83	46.70	6	22,448	0.03%
2022/04/15	23	47.22	26.2	47.19	47.05	-3.2	22,259	-0.01%
2022/04/14	55.4	47.30	55	47.63	48.00	0.4	22,132	0.00%
2022/04/13	50.2	45.79	26	45.90	46.15	24.2	21,664	0.11%
2022/04/12	12	44.41	11	44.52	44.15	1	21,756	0.00%
2022/04/11	34.6	44.90	25	44.44	44.35	9.6	21,667	0.04%
2022/04/08	23.3	46.32	27	46.73	46.65	-3.8	21,313	-0.02%
2022/04/07	133	47.32	228	47.22	45.90	-95	21,147	-0.45%	大買/大賣/
2022/04/06	36	49.11	19.3	48.98	49.15	16.7	20,803	0.08%
2022/04/01	16.3	48.57	11	48.40	48.45	5.3	20,605	0.03%
2022/03/31	22.7	48.64	15.2	48.87	48.30	7.5	20,442	0.04%
2022/03/30	247.2	49.35	199.1	49.26	49.50	48.2	20,275	0.24%	大買/大賣/
2022/03/29	150.6	50.64	240.9	50.23	49.95	-90.3	19,787	-0.46%	大買/大賣/
2022/03/28	101.6	52.38	107	52.38	52.80	-5.4	19,013	-0.03%	大買/大賣/
2022/03/25	182.3	51.81	140.5	51.93	53.00	41.8	18,276	0.23%	大買/大賣/
2022/03/24	133.3	50.25	103.7	50.38	51.00	29.7	17,250	0.17%	大買/大賣/
2022/03/23	98.5	49.25	118.1	49.19	49.40	-19.6	16,494	-0.12%	大賣/
2022/03/22	104	48.13	119.1	48.14	48.35	-15.1	16,024	-0.09%	大買/大賣/
2022/03/21	22	46.83	12.3	46.70	46.40	9.7	15,591	0.06%
2022/03/18	16	46.22	27.1	46.24	46.60	-11.1	15,570	-0.07%
2022/03/17	9.5	44.71	3	44.80	44.80	6.5	15,254	0.04%
2022/03/16	26.2	43.98	37	43.94	43.50	-10.8	15,193	-0.07%
2022/03/15	39	44.05	6	43.99	43.35	33	15,253	0.22%
2022/03/14	19	45.00	21	45.07	45.00	-2	15,205	-0.01%
2022/03/11	12	43.76	8	43.56	43.50	4	15,309	0.03%
2022/03/10	14.1	44.34	14	44.24	44.10	0.1	15,528	0.00%
2022/03/09	15.2	43.49	7	43.25	43.40	8.2	15,466	0.05%
2022/03/08	11.6	43.83	9	43.78	43.35	2.6	15,382	0.02%
2022/03/07	14.5	44.55	43	44.83	44.60	-28.5	15,351	-0.19%
2022/03/04	11	46.66	17	46.71	46.50	-6	15,270	-0.04%
2022/03/03	46.7	47.45	54	46.68	46.70	-7.3	15,290	-0.05%
2022/03/02	15	47.69	13.1	47.72	47.80	1.9	15,107	0.01%
2022/03/01	58	48.54	29	48.44	48.35	29	15,086	0.19%
2022/02/25	28	47.97	25	48.01	47.85	3	14,877	0.02%
2022/02/24	40.2	46.72	52	46.92	46.00	-11.8	14,762	-0.08%
2022/02/23	48	48.17	40.3	47.95	47.90	7.7	14,602	0.05%
2022/02/22	47	48.08	49	48.06	48.40	-2	15,422	-0.01%
2022/02/21	35.3	48.35	136	48.03	47.95	-100.7	15,664	-0.64%	大賣/
2022/02/18	180	48.20	104	48.57	48.65	76	15,319	0.50%	大買/大賣/
2022/02/17	282.5	47.97	366	48.17	47.90	-83.6	14,747	-0.57%	大買/大賣/
2022/02/16	89	46.21	164.5	46.36	46.70	-75.5	13,427	-0.56%	大賣/
2022/02/15	48	45.55	61	45.42	45.45	-13	12,791	-0.10%
2022/02/14	13.2	43.76	5	44.08	44.00	8.2	12,458	0.07%
2022/02/11	7.5	44.62	5	44.62	44.50	2.5	12,431	0.02%
2022/02/10	27.1	44.43	30	44.03	44.60	-2.9	12,459	-0.02%
2022/02/09	16	44.73	49.3	44.67	44.60	-33.3	12,543	-0.27%
2022/02/08	7	43.88	5	43.95	44.00	2	12,701	0.02%
2022/02/07	14	42.66	15	42.56	43.25	-1	12,787	-0.01%
2022/01/26	20	42.07	39	41.72	42.00	-19	12,923	-0.15%
2022/01/25	15.6	42.63	33	42.34	42.10	-17.4	13,327	-0.13%
2022/01/24	30	43.15	16	42.93	43.40	14	13,863	0.10%
2022/01/21	8	43.99	14	43.77	43.60	-6	14,032	-0.04%
2022/01/20	20	44.29	17	44.38	44.45	3	14,260	0.02%
2022/01/19	56	44.08	53	44.13	44.20	3	14,269	0.02%
2022/01/18	31	43.82	10	44.08	43.70	21	14,060	0.15%
2022/01/17	21	43.55	26	43.48	43.85	-5	13,939	-0.04%
2022/01/14	2.2	41.49	2	42.15	42.20	0.2	13,773	0.00%
2022/01/13	6	42.11	0	0.00	42.05	6	13,800	0.04%
2022/01/12	12	42.37	6	42.31	42.50	6	13,905	0.04%
2022/01/11	0	0.00	2	42.28	42.35	-2	13,926	-0.01%
2022/01/10	1	42.20	0	42.25	42.20	1	13,849	0.01%
2022/01/07	8.2	42.36	2	43.25	42.10	6.2	13,890	0.04%
2022/01/06	3	43.00	1	43.05	43.10	2	13,746	0.01%
2022/01/05	20.2	43.22	29.1	44.18	42.95	-8.9	13,642	-0.07%
2022/01/04	3	44.42	11	44.00	44.40	-8	13,201	-0.06%
2022/01/03	2	43.63	5	43.77	43.80	-3	13,172	-0.02%
2021/12/30	4.1	43.47	28	43.58	43.75	-23.9	13,168	-0.18%
2021/12/29	2	43.55	10	43.66	43.65	-8	13,182	-0.06%
2021/12/28	4	44.11	20	44.05	44.00	-16	13,113	-0.12%
2021/12/27	15	44.24	28	44.03	44.10	-13	13,067	-0.10%
2021/12/24	12	43.78	30	44.02	43.90	-18	13,070	-0.14%
2021/12/23	29	44.04	53.4	44.00	44.05	-24.4	12,935	-0.19%
2021/12/22	7	43.39	20	43.43	43.55	-13	12,839	-0.10%
2021/12/21	9	43.19	14.5	43.11	43.15	-5.5	12,789	-0.04%
2021/12/20	2	43.03	13.5	43.03	43.00	-11.5	12,758	-0.09%
2021/12/17	11	42.86	30	42.81	42.65	-19	12,765	-0.15%
2021/12/16	20	43.14	16	43.08	43.10	4	12,755	0.03%
2021/12/15	20	42.15	14	42.26	42.10	6	12,635	0.05%
2021/12/14	5	42.54	34	42.51	42.55	-29	12,576	-0.23%
2021/12/13	3.4	41.81	4	41.89	41.70	-0.6	12,424	-0.01%
2021/12/10	2	41.73	16	41.80	41.70	-14	12,603	-0.11%
2021/12/09	15	42.98	13	42.81	42.45	2	12,557	0.02%
2021/12/08	6	42.59	10	42.53	42.50	-4	12,551	-0.03%
2021/12/07	43	43.05	52	43.17	42.50	-9	12,431	-0.07%
2021/12/06	35	42.83	24	42.57	42.90	11	12,114	0.09%
2021/12/03	14.1	41.25	4	41.21	41.20	10.1	11,940	0.08%
2021/12/02	9	40.74	31	40.59	40.55	-22	11,955	-0.18%
2021/12/01	33.1	41.21	4	41.05	41.20	29.1	11,916	0.24%
2021/11/30	10	42.01	13	41.95	41.60	-3	11,766	-0.03%
2021/11/29	8.7	40.34	11	40.28	41.05	-2.3	11,702	-0.02%
2021/11/26	13.2	41.11	54	40.84	41.00	-40.8	11,609	-0.35%
2021/11/25	55	42.25	15	42.25	42.00	40	11,541	0.35%
2021/11/24	22	41.94	32	42.13	42.30	-10	11,748	-0.09%
2021/11/23	34.3	42.26	43.4	42.28	42.00	-9.1	11,658	-0.08%
2021/11/22	133.4	43.68	110	43.49	43.30	23.4	11,460	0.20%	大買/大賣/
2021/11/19	176.5	44.26	140	44.65	43.00	36.5	11,343	0.32%	大買/大賣/
2021/11/18	160	43.73	219	43.64	43.80	-59	10,405	-0.57%	大買/大賣/
2021/11/17	10	41.65	14	41.69	41.50	-4	9,757	-0.04%
2021/11/16	22	41.80	8	41.64	41.60	14	9,756	0.14%
2021/11/15	14	41.70	41	41.98	42.10	-27	9,725	-0.28%
2021/11/12	31	41.34	38	41.30	41.25	-7	9,675	-0.07%
2021/11/11	34	41.81	27.8	41.60	41.30	6.2	9,614	0.06%
2021/11/10	39.2	41.83	67	41.93	42.05	-27.8	9,626	-0.29%
2021/11/09	25	41.34	36.1	41.62	41.50	-11.1	9,789	-0.11%
2021/11/08	28	41.67	13	41.85	41.40	15	9,746	0.15%
2021/11/05	53.6	42.05	66.7	41.98	41.80	-13.1	9,736	-0.13%
2021/11/04	19.5	41.24	14	40.78	40.70	5.5	9,607	0.06%
2021/11/03	15.2	40.97	51	40.91	40.95	-35.8	9,615	-0.37%
2021/11/02	113.3	41.73	68.4	40.90	40.40	45	9,872	0.46%	大買/
2021/11/01	95.2	42.02	66.5	42.22	42.40	28.7	9,574	0.30%
2021/10/29	39.2	40.62	29	40.61	40.35	10.2	9,222	0.11%
2021/10/28	42	40.29	34	40.11	40.15	8	9,320	0.09%
2021/10/27	14	39.30	15	39.43	39.60	-1	9,083	-0.01%
2021/10/26	7	38.79	6	38.67	38.65	1	9,218	0.01%
2021/10/25	1	38.60	0	0.00	38.55	1	9,381	0.01%
2021/10/22	13	37.79	31	38.26	38.75	-18	9,785	-0.18%
2021/10/21	45	38.70	22	37.92	37.60	23	10,483	0.22%
2021/10/20	4	38.64	9	38.76	38.70	-5	10,465	-0.05%
2021/10/19	4	37.84	49	37.71	37.85	-45	10,656	-0.42%
2021/10/18	2	37.10	15	37.39	37.05	-13	10,778	-0.12%
2021/10/15	0	0.00	7	37.36	37.15	-7	11,089	-0.06%
2021/10/14	14	36.01	2	36.33	36.05	12	11,338	0.11%
2021/10/13	5.2	36.18	5	36.10	36.05	0.2	11,732	0.00%
2021/10/12	0.6	37.06	2	37.23	37.10	-1.4	12,069	-0.01%
2021/10/08	6.2	37.41	14	37.62	37.60	-7.8	13,040	-0.06%
2021/10/07	27	37.14	4	37.08	37.05	23	14,988	0.15%
2021/10/06	4	36.56	8.2	36.75	36.35	-4.2	17,470	-0.02%
2021/10/05	3	35.80	3	36.00	35.90	0	17,701	0.00%
2021/10/04	0.4	35.89	2	35.70	35.70	-1.7	18,027	-0.01%
2021/10/01	20.2	35.86	11	35.80	35.55	9.2	18,639	0.05%
2021/09/30	8	37.08	11	37.15	37.30	-3	18,795	-0.02%
2021/09/29	25.2	36.61	2	36.28	36.30	23.2	19,035	0.12%
2021/09/28	38.2	37.61	11	37.76	37.60	27.2	19,216	0.14%
2021/09/27	0	0.00	1	38.20	38.20	-1	19,269	-0.01%
2021/09/24	3.5	38.23	9	38.19	38.45	-5.5	19,406	-0.03%
2021/09/23	8.2	37.54	5	38.09	37.70	3.2	19,386	0.02%
2021/09/22	7	37.90	1	38.10	37.85	6	19,350	0.03%
2021/09/17	1	37.40	2.3	37.47	38.50	-1.3	19,355	-0.01%
2021/09/16	7.4	37.37	10	37.30	37.55	-2.6	19,464	-0.01%
2021/09/15	19	37.43	5	37.41	37.20	14	19,804	0.07%
2021/09/14	3.2	38.46	2	38.50	38.35	1.2	20,330	0.01%
2021/09/13	14	38.49	3	38.30	38.25	11	20,398	0.05%
2021/09/10	0	0.00	2	39.20	39.35	-2	20,461	-0.01%
2021/09/09	12	38.80	10	38.83	38.95	2	20,679	0.01%
2021/09/08	8.2	38.87	2	39.05	38.25	6.2	20,966	0.03%
2021/09/07	2	39.58	6	39.48	39.10	-4	21,266	-0.02%
2021/09/06	6.5	40.22	8	40.42	39.80	-1.5	21,286	-0.01%
2021/09/03	2	40.45	4.2	40.46	40.65	-2.2	21,312	-0.01%
2021/09/02	7.5	40.49	3.3	40.36	40.05	4.2	21,443	0.02%
2021/09/01	4.9	40.89	7.4	41.01	41.00	-2.5	21,357	-0.01%
2021/08/31	16	40.84	25.1	40.90	40.95	-9.1	21,313	-0.04%
2021/08/30	23	41.39	27	41.49	40.70	-4	21,312	-0.02%
2021/08/27	3	40.25	2	40.38	40.20	1	21,016	0.00%
2021/08/26	5	40.35	2.1	40.74	40.25	2.9	21,064	0.01%
2021/08/25	11.2	40.48	17	40.67	40.60	-5.9	21,121	-0.03%
2021/08/24	10.1	41.06	52	41.23	40.40	-41.9	21,209	-0.20%
2021/08/23	1.2	39.66	15	40.20	40.35	-13.8	21,053	-0.07%
2021/08/20	4.1	38.83	7.3	38.67	38.65	-3.3	21,040	-0.02%
2021/08/19	11	39.21	5	38.96	38.75	6	21,090	0.03%
2021/08/18	15.2	39.21	6	39.01	39.60	9.2	21,120	0.04%
2021/08/17	14	38.99	29	39.31	38.55	-15	21,189	-0.07%
2021/08/16	18	38.90	21.1	38.82	38.95	-3.1	21,197	-0.01%
2021/08/13	72.2	39.36	52	39.54	38.65	20.2	21,055	0.10%
2021/08/12	4.3	40.74	4	40.75	40.65	0.3	20,844	0.00%
2021/08/11	34.3	41.03	16	41.33	40.75	18.3	20,838	0.09%
2021/08/10	98.5	41.62	60	41.31	41.20	38.5	20,749	0.19%
2021/08/09	39.2	42.81	29	42.94	42.60	10.2	20,644	0.05%
2021/08/06	30	43.26	79	43.34	43.65	-49	20,597	-0.24%
2021/08/05	19.3	42.25	36	42.47	42.20	-16.7	20,379	-0.08%
2021/08/04	50	41.94	72	41.97	42.20	-22	20,574	-0.11%
2021/08/03	66.1	42.11	44	41.98	42.20	22.1	20,494	0.11%
2021/08/02	14	42.78	15.1	42.67	42.70	-1.1	20,214	-0.01%
2021/07/30	35.4	43.45	48.1	43.42	42.80	-12.7	20,256	-0.06%
2021/07/29	55	44.77	43	43.91	44.50	12	20,281	0.06%
2021/07/28	85.4	44.10	121	43.67	44.75	-35.6	20,369	-0.17%	大賣/
2021/07/27	180	45.96	199.2	46.09	46.10	-19.2	20,172	-0.10%	大買/大賣/
2021/07/26	16	44.58	36	44.69	44.70	-20	19,599	-0.10%
2021/07/23	79	44.92	53	44.90	44.30	26	19,708	0.13%
2021/07/22	39.1	44.65	30.1	44.57	44.60	9	19,745	0.05%
2021/07/21	157.3	45.23	104.6	44.66	43.70	52.8	19,601	0.27%	大買/大賣/
2021/07/20	124	44.94	150	45.10	44.50	-26	19,341	-0.13%	大買/大賣/
2021/07/19	88	46.22	70	46.09	45.80	18	19,070	0.09%
2021/07/16	111.3	46.29	85	46.39	46.55	26.3	18,811	0.14%	大買/
2021/07/15	191	46.52	131	46.50	46.30	60	18,528	0.32%	大買/大賣/
2021/07/14	447.2	46.93	285.1	46.64	45.75	162.1	17,675	0.92%	大買/大賣/鉅額交易
2021/07/13	240.1	46.00	234.7	46.18	45.95	5.4	15,747	0.03%	大買/大賣/
2021/07/12	29.2	43.31	16	43.39	43.10	13.2	13,343	0.10%
2021/07/09	60	42.67	43	42.74	42.80	17	13,083	0.13%
2021/07/08	25.1	41.83	91	42.56	43.00	-65.9	12,931	-0.51%
2021/07/07	34.1	42.44	13	42.51	42.30	21.1	12,486	0.17%
2021/07/06	48	42.59	34	42.55	42.65	14	12,380	0.11%
2021/07/05	15	43.61	35	43.60	43.30	-20	12,494	-0.16%
2021/07/02	67	42.59	79	42.64	42.70	-12	12,707	-0.09%
2021/07/01	7	42.29	13	42.38	42.10	-6	12,888	-0.05%
2021/06/30	6	42.03	59	42.05	42.00	-53	12,782	-0.41%
2021/06/29	8	41.94	20.1	42.04	41.80	-12.1	12,819	-0.09%
2021/06/28	32.1	42.07	15	42.09	42.15	17.1	12,915	0.13%
2021/06/25	27	42.16	33	42.22	42.00	-6	12,959	-0.05%
2021/06/24	67	42.35	58.3	42.49	42.25	8.7	12,962	0.07%
2021/06/23	114	42.92	115	43.04	43.40	-1	12,804	-0.01%	大買/大賣/
2021/06/22	16	40.36	17.1	40.35	40.20	-1.1	12,204	-0.01%
2021/06/21	5.5	39.59	28	39.78	39.40	-22.5	12,196	-0.18%
2021/06/18	15	41.13	7	40.90	40.55	8	12,106	0.07%
2021/06/17	120.1	41.16	41	41.13	41.00	79.1	11,999	0.66%	大買/
2021/06/16	40	41.00	39.2	40.68	41.05	0.8	11,813	0.01%
2021/06/15	17	39.46	11	39.47	39.20	6	11,597	0.05%
2021/06/11	22	39.04	77	39.11	38.80	-55	11,685	-0.47%
2021/06/09	1	38.30	9	38.43	38.30	-8	11,816	-0.07%
2021/06/08	9	38.45	18	38.43	38.40	-9	12,095	-0.07%
2021/06/07	15	37.94	21	38.06	38.10	-6	12,237	-0.05%
2021/06/04	2	38.63	5	38.66	38.80	-3	12,263	-0.02%
2021/06/03	9.1	38.70	1	38.70	38.90	8.1	12,386	0.07%
2021/06/02	19	38.81	3	38.95	38.75	16	12,440	0.13%
2021/06/01	12.3	39.82	13	39.56	39.45	-0.8	12,471	-0.01%
2021/05/31	4	38.08	17	38.16	38.40	-13	12,385	-0.10%
2021/05/28	13.3	38.05	56	37.91	38.30	-42.8	12,391	-0.35%
2021/05/27	4	37.61	7	37.54	37.50	-3	12,357	-0.02%
2021/05/26	19.4	37.19	110	37.34	37.20	-90.6	12,288	-0.74%	大賣/
2021/05/25	100	36.50	9	36.39	36.70	91	12,263	0.74%
2021/05/24	2	34.90	55	34.85	35.40	-53	12,192	-0.43%
2021/05/21	59.4	35.30	0	0.00	35.00	59.4	12,207	0.49%
2021/05/20	4	35.11	0	0.00	35.45	4	12,346	0.03%
2021/05/19	3	35.22	5	34.96	35.20	-2	12,407	-0.02%
2021/05/18	4.3	35.09	15	35.01	35.60	-10.7	12,440	-0.09%
2021/05/17	11.3	32.44	21.1	33.25	33.25	-9.8	12,492	-0.08%
2021/05/14	3.4	35.15	65	35.02	34.70	-61.6	12,504	-0.49%
2021/05/13	26	34.18	15	34.19	34.70	11	12,415	0.09%
2021/05/12	30.3	34.17	41	33.67	33.60	-10.7	12,209	-0.09%
2021/05/11	123.3	37.67	117	37.95	36.40	6.3	11,932	0.05%	大買/大賣/
2021/05/10	1	39.65	5	39.05	38.85	-4	11,839	-0.03%
2021/05/07	3.2	39.21	17	39.09	39.65	-13.8	11,902	-0.12%
2021/05/06	31	38.12	36	37.71	37.60	-5	11,827	-0.04%
2021/05/05	32	39.26	22	39.36	38.70	10	11,586	0.09%
2021/05/04	80.1	40.48	26	40.58	40.00	54.1	11,588	0.47%
2021/05/03	28	42.45	4	42.21	41.80	24	11,775	0.20%
2021/04/29	25	43.62	58	43.58	43.35	-33	11,697	-0.28%
2021/04/28	7.2	43.49	67	43.54	43.75	-59.8	11,604	-0.52%
2021/04/27	9	42.51	13	42.69	42.50	-4	11,475	-0.03%
2021/04/26	10	42.45	82	42.46	42.45	-72	11,519	-0.63%
2021/04/23	10.4	42.29	5	42.42	42.40	5.4	11,637	0.05%
2021/04/22	25.3	42.17	18	42.57	42.00	7.3	12,120	0.06%
2021/04/21	18	42.91	4.7	42.95	42.75	13.3	12,731	0.10%
2021/04/20	56	43.01	19	43.27	43.20	37	12,849	0.29%
2021/04/19	21	42.82	9	42.76	42.75	12	12,869	0.09%
2021/04/16	19	42.43	5	42.51	42.50	14	12,819	0.11%
2021/04/15	5	42.36	10	42.48	42.50	-5	12,960	-0.04%
2021/04/14	17	42.17	15	42.26	42.10	2	13,048	0.02%
2021/04/13	20	43.01	13	43.10	42.75	7	13,219	0.05%
2021/04/12	15	43.48	7	43.44	43.30	8	13,260	0.06%
2021/04/09	61	44.21	18	44.23	43.80	43	13,368	0.32%
2021/04/08	35	44.87	84	44.78	45.25	-49	13,092	-0.37%
2021/04/07	23	43.85	45	43.87	44.50	-22	12,668	-0.17%
2021/04/06	10	42.91	3	42.88	42.90	7	12,494	0.06%
2021/04/01	11	42.70	19	42.88	42.70	-8	12,548	-0.06%
2021/03/31	34	42.87	48	42.86	42.90	-14	12,519	-0.11%
2021/03/30	16	43.17	7	43.15	43.15	9	12,456	0.07%
2021/03/29	93	43.76	70	43.69	43.50	23	12,466	0.18%
2021/03/26	17	43.59	31	43.58	43.55	-14	12,456	-0.11%
2021/03/25	18	43.01	27	43.00	42.90	-9	12,374	-0.07%
2021/03/24	2	42.88	6	42.84	42.80	-4	12,387	-0.03%
2021/03/23	8	42.94	2	42.80	42.85	6	12,546	0.05%
2021/03/22	9	42.96	10	42.96	42.95	-1	12,656	-0.01%
2021/03/19	31.1	42.64	9	42.79	43.00	22.1	12,852	0.17%
2021/03/18	20	42.77	39	42.92	43.15	-19	12,934	-0.15%
2021/03/17	80.2	42.28	13	42.53	42.25	67.2	13,209	0.51%
2021/03/16	43	42.62	27	42.67	42.60	16	13,565	0.12%
2021/03/15	25	42.74	16	42.82	42.75	9	13,882	0.06%
2021/03/12	37	42.85	16	43.10	42.75	21	14,095	0.15%
2021/03/11	28	42.26	6	42.33	42.30	22	14,223	0.15%
2021/03/10	19	42.24	8	42.44	42.15	11	14,546	0.08%
2021/03/09	20.2	42.07	11	42.20	42.25	9.2	14,756	0.06%
2021/03/08	9	42.80	2	42.45	42.40	7	14,970	0.05%
2021/03/05	3	43.28	5	43.38	42.90	-2	15,179	-0.01%
2021/03/04	8	43.64	12	43.88	43.50	-4	15,588	-0.03%
2021/03/03	7.2	43.88	2	43.90	43.90	5.2	16,233	0.03%
2021/03/02	4	44.19	6	44.28	43.60	-2	16,666	-0.01%
2021/02/26	3	43.87	11	43.80	44.10	-8	16,977	-0.05%
2021/02/25	3	44.32	11	44.33	44.30	-8	17,426	-0.05%
2021/02/24	3	44.43	31	44.28	44.05	-28	17,573	-0.16%
2021/02/23	8	44.93	14	44.83	44.75	-6	17,586	-0.03%
2021/02/22	6.2	44.98	20	45.11	45.00	-13.8	17,692	-0.08%
2021/02/19	15.1	44.04	21	44.20	44.35	-5.9	17,644	-0.03%
2021/02/18	9	43.93	7	44.01	43.95	2	17,771	0.01%
2021/02/17	13.5	43.84	47	44.10	43.85	-33.5	17,898	-0.19%
2021/02/05	25	43.55	50	43.47	43.40	-25	17,998	-0.14%
2021/02/04	4	42.20	2.1	42.23	42.15	1.9	18,487	0.01%
2021/02/03	6	42.00	11.1	42.19	41.95	-5.1	18,648	-0.03%
2021/02/02	6.1	42.18	2	42.13	42.00	4.1	18,874	0.02%
2021/02/01	16	41.83	88.1	41.57	41.90	-72.1	19,014	-0.38%
2021/01/29	48	42.97	43	42.47	42.45	5	19,199	0.03%
2021/01/28	6.3	43.09	17	43.12	43.15	-10.7	19,193	-0.06%
2021/01/27	13	43.70	10	43.84	43.80	3	19,271	0.02%
2021/01/26	24.3	44.25	2	44.35	43.75	22.3	19,254	0.12%
2021/01/25	37	45.18	228	45.29	44.95	-191	19,103	-1.00%	大賣/鉅額交易
2021/01/22	49.2	43.77	13	43.64	44.15	36.2	18,774	0.19%
2021/01/21	14	42.99	4	43.06	42.70	10	18,754	0.05%
2021/01/20	230	43.05	39	42.84	42.65	191	18,800	1.02%	大買/鉅額交易
2021/01/19	11	43.94	3	43.95	43.75	8	18,607	0.04%
2021/01/18	6.3	43.86	22	44.23	44.15	-15.7	18,593	-0.08%
2021/01/15	73.7	45.66	19	45.79	44.80	54.7	18,601	0.29%
2021/01/14	100.2	46.54	88.1	46.47	46.70	12.2	18,293	0.07%
2021/01/13	3	44.75	30.3	44.89	44.90	-27.3	17,949	-0.15%
2021/01/12	7	44.73	14	44.69	43.85	-7	18,092	-0.04%
2021/01/11	25	44.85	21	44.86	44.90	4	18,612	0.02%
2021/01/08	5	44.69	16.5	44.86	44.75	-11.5	18,733	-0.06%
2021/01/07	20	44.54	38	44.59	44.40	-18	18,611	-0.10%
2021/01/06	31	45.04	39	44.99	44.50	-8	18,624	-0.04%
2021/01/05	46	44.65	71	44.80	44.95	-25	18,417	-0.14%
2021/01/04	61	44.35	205	44.39	44.60	-144	18,456	-0.78%	大賣/鉅額交易
2020/12/31	19	43.50	8	43.58	43.50	11	18,705	0.06%
2020/12/30	14	43.38	311	43.40	43.50	-297	18,822	-1.58%	大賣/鉅額交易
2020/12/29	264	43.25	38	43.25	43.15	226	19,498	1.16%	大買/鉅額交易
2020/12/28	188	43.71	29	43.82	43.70	159	19,815	0.80%	大買/鉅額交易
2020/12/25	20	43.81	7	43.86	43.75	13	19,983	0.07%
2020/12/24	7	43.91	7	43.89	43.75	0	20,069	0.00%
2020/12/23	26.5	43.23	15	43.05	43.20	11.5	20,155	0.06%
2020/12/22	39.2	43.64	24	43.65	43.15	15.2	20,428	0.07%
2020/12/21	16	43.77	19	43.80	43.90	-3	20,608	-0.01%
2020/12/18	13	44.33	32	44.50	44.15	-19	20,573	-0.09%
2020/12/17	47	44.34	36	44.60	44.50	11	20,678	0.05%
2020/12/16	61.2	44.09	15	43.99	44.40	46.2	20,705	0.22%
2020/12/15	63.6	43.53	39	43.87	43.35	24.6	20,614	0.12%
2020/12/14	39.6	44.18	5	44.32	44.15	34.6	20,435	0.17%
2020/12/11	138	44.50	132	44.53	44.35	6	20,484	0.03%	大買/大賣/
2020/12/10	64	46.10	38	45.91	45.50	26	20,316	0.13%
2020/12/09	41	47.55	53	47.76	47.20	-12	20,238	-0.06%
2020/12/08	69	47.37	49.3	47.62	47.85	19.7	20,205	0.10%
2020/12/07	26	47.66	24	47.71	47.35	2	20,647	0.01%
2020/12/04	43	47.05	42	46.97	47.20	1	20,442	0.00%
2020/12/03	36	47.76	25	47.86	47.60	11	20,121	0.05%
2020/12/02	34	47.62	13	47.56	47.45	21	20,090	0.10%
2020/12/01	47	48.12	25	48.07	48.20	22	19,979	0.11%
2020/11/30	36	48.84	70	48.98	48.05	-34	19,938	-0.17%
2020/11/27	94	47.97	144	47.94	48.40	-50	19,702	-0.25%	大賣/
2020/11/26	60	46.70	69	46.95	47.45	-9	19,443	-0.05%
2020/11/25	84	46.20	91	46.21	45.75	-7	19,207	-0.04%
2020/11/24	181.3	47.48	183	47.56	46.85	-1.7	19,061	-0.01%	大買/大賣/
2020/11/23	108.5	46.88	98	46.90	46.75	10.5	18,805	0.06%	大買/
2020/11/20	58	46.32	18	46.33	46.25	40	18,968	0.21%
2020/11/19	45.3	46.92	66	46.93	46.50	-20.7	19,129	-0.11%
2020/11/18	25.5	46.50	14	46.56	46.35	11.5	19,335	0.06%
2020/11/17	23	47.07	36	47.22	46.65	-13	19,912	-0.07%
2020/11/16	47	47.04	26	47.07	46.80	21	20,442	0.10%
2020/11/13	59.7	46.54	68	46.51	46.70	-8.3	20,731	-0.04%
2020/11/12	230	47.20	181.6	47.16	46.90	48.4	20,835	0.23%	大買/大賣/
2020/11/11	128	45.56	308	45.77	45.85	-180	20,461	-0.88%	大買/大賣/鉅額交易
2020/11/10	186.5	45.07	490	45.04	44.90	-303.5	20,732	-1.46%	大買/大賣/鉅額交易
2020/11/09	146	45.37	58	45.41	45.25	88	21,800	0.40%	大買/
2020/11/06	286	45.65	102	45.45	45.30	184	22,576	0.82%	大買/大賣/鉅額交易
2020/11/05	188	44.30	17	44.47	44.70	171	23,229	0.74%	大買/鉅額交易
2020/11/04	73	43.58	16	43.84	43.80	57	24,048	0.24%
2020/11/03	43	43.93	10	43.86	43.75	33	24,687	0.13%
2020/11/02	3	43.22	5	43.20	43.25	-2	25,601	-0.01%
2020/10/30	25	44.06	13	43.90	43.55	12	27,081	0.04%
2020/10/29	7	44.14	55	43.90	44.55	-48	27,382	-0.18%
2020/10/28	21	44.70	22	44.71	44.55	-1	27,423	0.00%
2020/10/27	7	45.74	7	45.57	45.60	0	27,518	0.00%
2020/10/26	19	46.11	13	46.41	45.70	6	27,982	0.02%
2020/10/23	13	46.65	14	46.97	46.45	-1	28,080	0.00%
2020/10/22	25	46.34	27	46.64	47.00	-2	28,204	-0.01%
2020/10/21	63	46.91	121	46.85	46.35	-58	28,313	-0.20%	大賣/
2020/10/20	162	46.60	162	46.26	46.25	0	28,481	0.00%	大買/大賣/
2020/10/19	151	46.56	164	46.50	46.80	-13	28,705	-0.05%	大買/大賣/
2020/10/16	98	44.63	46	45.11	43.60	52	28,456	0.18%
2020/10/15	53	45.41	64	45.51	45.10	-11	29,164	-0.04%
2020/10/14	30	45.45	24	45.56	45.05	6	29,634	0.02%
2020/10/13	70	44.97	76	45.49	45.70	-6	29,856	-0.02%
2020/10/12	53	45.90	29	46.02	45.30	24	30,054	0.08%
2020/10/08	58	46.11	48	46.37	46.30	10	30,053	0.03%
2020/10/07	122	44.63	186	44.53	44.90	-64	29,831	-0.21%	大買/大賣/
2020/10/06	96	43.63	43	44.06	45.00	53	29,996	0.18%
2020/10/05	44	42.51	94	42.35	42.90	-50	29,823	-0.17%
2020/09/30	118	40.73	18	40.79	40.75	100	29,671	0.34%	大買/
2020/09/29	64	41.41	52	41.89	41.55	12	29,783	0.04%
2020/09/28	47	41.49	30	41.79	41.85	17	30,098	0.06%
2020/09/25	139	41.35	79	42.04	41.15	60	30,399	0.20%	大買/
2020/09/24	72	43.25	69	43.23	43.05	3	30,492	0.01%
2020/09/23	57	45.17	74	45.52	45.00	-17	30,640	-0.06%
2020/09/22	47	45.95	184	45.96	45.70	-137	30,888	-0.44%	大賣/鉅額交易
2020/09/21	76	47.17	58	46.86	47.25	18	31,357	0.06%
2020/09/18	33	47.06	5	47.11	46.95	28	31,337	0.09%
2020/09/17	15	47.10	110	47.05	47.00	-95	31,523	-0.30%	大賣/
2020/09/16	37	47.53	114	47.50	47.05	-77	31,661	-0.24%	大賣/
2020/09/15	55	47.53	150	47.61	47.50	-95	31,599	-0.30%	大賣/
2020/09/14	101	47.16	65	47.53	46.60	36	31,791	0.11%	大買/
2020/09/11	218	47.12	51	46.92	47.30	167	32,083	0.52%	大買/鉅額交易
2020/09/10	213	47.53	114	46.96	46.25	99	32,395	0.31%	大買/大賣/
2020/09/09	57.1	44.89	56	44.85	45.15	1.1	31,771	0.00%
2020/09/08	11	44.22	18	44.54	44.05	-7	31,868	-0.02%
2020/09/07	94	45.10	34	45.35	44.40	60	32,136	0.19%
2020/09/04	42	44.47	133	43.42	44.80	-91	32,370	-0.28%	大賣/
2020/09/03	22	44.81	16	44.83	44.40	6	32,591	0.02%
2020/09/02	59	44.95	26	45.00	45.00	33	32,629	0.10%
2020/09/01	98	44.57	107	45.12	45.40	-9	32,858	-0.03%	大賣/
2020/08/31	30	44.19	18	44.00	43.65	12	32,742	0.04%
2020/08/28	11	43.97	5	43.59	44.30	6	33,059	0.02%
2020/08/27	19	44.27	16.2	44.12	43.80	2.8	33,321	0.01%
2020/08/26	64	44.40	68	44.11	44.35	-4	33,705	-0.01%
2020/08/25	45	45.20	30.1	45.16	45.05	14.9	33,837	0.04%
2020/08/24	158	44.72	54	45.15	45.45	104	33,911	0.31%	大買/鉅額交易
2020/08/21	232	45.34	321	45.30	45.15	-89	34,534	-0.26%	大買/大賣/
2020/08/20	136	45.13	355	45.04	44.05	-219	34,238	-0.64%	大買/大賣/鉅額交易
2020/08/19	174	48.50	305	48.31	47.70	-131	33,907	-0.39%	大買/大賣/鉅額交易
2020/08/18	59	49.58	52	49.56	49.15	7	33,793	0.02%
2020/08/17	151	50.77	87	50.33	50.20	64	33,918	0.19%	大買/
2020/08/14	83	49.85	222	49.75	50.50	-139	34,313	-0.41%	大賣/鉅額交易
2020/08/13	403	51.30	439	51.61	49.25	-36	34,217	-0.11%	大買/大賣/
2020/08/12	349	53.14	174	53.18	53.10	175	33,525	0.52%	大買/大賣/鉅額交易
2020/08/11	163	52.59	218	52.67	52.50	-55	33,359	-0.16%	大買/大賣/
2020/08/10	342	53.15	227	52.71	51.00	115	33,122	0.35%	大買/大賣/鉅額交易
2020/08/07	103	53.41	229	53.57	52.80	-126	32,895	-0.38%	大買/大賣/鉅額交易
2020/08/06	412.1	53.30	292	52.96	53.40	120.1	32,555	0.37%	大買/大賣/鉅額交易
2020/08/05	348.2	52.12	348	51.71	52.50	0.2	32,338	0.00%	大買/大賣/
2020/08/04	123.5	49.20	80	49.46	49.55	43.5	31,486	0.14%	大買/
2020/08/03	88.1	48.83	62	48.70	48.50	26.1	31,569	0.08%
2020/07/31	86	48.50	30	48.61	48.50	56	32,031	0.17%
2020/07/30	112.2	48.64	99	48.45	49.25	13.2	32,010	0.04%	大買/
2020/07/29	55	46.92	54	47.26	47.25	1	31,895	0.00%
2020/07/28	113	47.84	115	47.33	46.90	-2	32,192	-0.01%	大買/大賣/
2020/07/27	219	48.42	34	48.24	47.55	185	32,879	0.56%	大買/鉅額交易
2020/07/24	133	49.33	250	49.40	48.40	-117	33,427	-0.35%	大買/大賣/鉅額交易
2020/07/23	159.2	50.23	104	50.38	50.30	55.2	33,217	0.17%	大買/大賣/
2020/07/22	127	49.55	130	49.65	49.45	-3	33,065	-0.01%	大買/大賣/
2020/07/21	283.1	49.50	209	49.60	49.00	74.1	33,126	0.22%	大買/大賣/
2020/07/20	91	47.27	129	47.10	48.40	-38	32,756	-0.12%	大賣/
2020/07/17	54	46.20	46	45.98	45.85	8	32,592	0.02%
2020/07/16	190	45.75	43	45.55	45.45	147	33,170	0.44%	大買/鉅額交易
2020/07/15	38	44.98	40	45.07	44.55	-2	33,437	-0.01%
2020/07/14	72	45.92	10	45.61	45.50	62	33,917	0.18%
2020/07/13	97	45.03	122	44.73	45.40	-25	33,967	-0.07%	大賣/
2020/07/10	216	46.24	896	46.20	45.15	-680	34,161	-1.99%	大買/大賣/鉅額交易
2020/07/09	47	48.98	16	49.02	49.00	31	34,187	0.09%
2020/07/08	28	49.87	30	49.93	49.80	-2	34,151	-0.01%
2020/07/07	23	49.40	42	49.72	49.35	-19	34,128	-0.06%
2020/07/06	832	49.73	260	49.97	50.00	572	34,344	1.67%	大買/大賣/鉅額交易
2020/07/03	36	48.56	124	48.52	48.50	-88	34,444	-0.26%	大賣/
2020/07/02	78	47.86	24	47.77	48.00	54	34,802	0.16%
2020/07/01	78	47.90	47.8	47.93	47.20	30.2	34,772	0.09%
2020/06/30	160	47.93	142	47.95	47.70	18	34,841	0.05%	大買/大賣/
2020/06/29	10	46.82	435	46.64	46.70	-425	34,695	-1.22%	大賣/鉅額交易
2020/06/24	404	46.97	68	46.84	47.10	336	34,962	0.96%	大買/鉅額交易
2020/06/23	71	46.33	525	46.06	46.00	-454	35,446	-1.28%	大賣/鉅額交易
2020/06/22	54	46.72	30	46.99	46.60	24	36,010	0.07%
2020/06/19	165	47.53	71	47.43	47.45	94	36,293	0.26%	大買/
2020/06/18	94	47.57	77	47.46	47.85	17	36,159	0.05%
2020/06/17	249	46.24	315	46.20	46.05	-66	35,660	-0.19%	大買/大賣/
2020/06/16	521.6	44.71	14	44.73	44.80	507.6	35,667	1.42%	大買/鉅額交易
2020/06/15	78	44.43	60	44.08	43.70	18	35,849	0.05%
2020/06/12	41	43.93	263	43.47	45.00	-222	36,083	-0.62%	大賣/鉅額交易
2020/06/11	95	45.40	384	44.99	44.50	-289	36,124	-0.80%	大賣/鉅額交易
2020/06/10	78	46.11	141	46.21	46.00	-63	36,030	-0.17%	大賣/
2020/06/09	95	45.34	75	45.33	45.60	20	36,039	0.06%
2020/06/08	113	45.15	124.5	45.27	45.25	-11.5	36,199	-0.03%	大買/大賣/
2020/06/05	86	44.58	64	44.68	44.25	22	36,074	0.06%
2020/06/04	55	44.96	53.5	44.88	44.60	1.5	36,091	0.00%
2020/06/03	67	44.16	113	43.99	44.05	-46	35,916	-0.13%	大賣/
2020/06/02	98	43.67	180	43.36	43.20	-82	35,702	-0.23%	大賣/
2020/06/01	67	42.88	46	42.94	43.20	21	35,377	0.06%
2020/05/29	56	42.05	59	42.01	42.00	-3	35,022	-0.01%
2020/05/28	177.5	42.47	232	42.15	42.10	-54.5	34,916	-0.16%	大買/大賣/
2020/05/27	71	40.96	97	40.85	40.95	-26	34,122	-0.08%
2020/05/26	39	40.75	50	40.79	40.15	-11	34,051	-0.03%
2020/05/25	85	39.24	96	39.58	40.15	-11	33,907	-0.03%
2020/05/22	65	40.10	93	39.93	39.60	-28	33,612	-0.08%
2020/05/21	540	40.55	43	40.35	41.30	497	33,201	1.50%	大買/鉅額交易
2020/05/20	64	39.06	59	38.95	39.15	5	32,618	0.02%
2020/05/19	59	39.51	48	39.39	39.30	11	32,530	0.03%
2020/05/18	229	39.52	144	39.42	38.85	85	31,990	0.27%	大買/大賣/
2020/05/15	197	42.28	230	42.14	42.00	-33	31,299	-0.11%	大買/大賣/
2020/05/14	170	42.88	141	43.22	41.95	29	30,723	0.09%	大買/大賣/
2020/05/13	39	43.89	26	43.97	44.10	13	30,202	0.04%
2020/05/12	80	43.62	91	43.75	44.25	-11	30,079	-0.04%
2020/05/11	128	43.05	150	43.21	43.00	-22	29,914	-0.07%	大買/大賣/
2020/05/08	52	41.81	58	41.82	41.55	-6	29,380	-0.02%
2020/05/07	52	40.78	59	40.58	41.00	-7	29,258	-0.02%
2020/05/06	25.5	39.26	20	39.42	39.25	5.5	28,739	0.02%
2020/05/05	70	40.05	29	40.10	39.10	41	28,655	0.14%
2020/05/04	64	39.49	66	39.46	39.50	-2	28,432	-0.01%
2020/04/30	128.5	39.49	136	39.28	39.95	-7.5	28,255	-0.03%	大買/大賣/
2020/04/29	144	37.55	113	37.38	37.55	31	27,612	0.11%	大買/大賣/
2020/04/28	65	36.77	67	36.68	36.45	-2	27,050	-0.01%
2020/04/27	132	35.97	196	36.39	36.65	-64	26,985	-0.24%	大買/大賣/
2020/04/24	217	35.60	22	35.61	35.45	195	26,688	0.73%	大買/鉅額交易
2020/04/23	96	36.15	250	35.85	35.35	-154	26,299	-0.59%	大賣/鉅額交易
2020/04/22	46	35.34	49	35.50	35.70	-3	25,993	-0.01%
2020/04/21	183	36.66	107	36.72	35.70	76	25,836	0.29%	大買/大賣/
2020/04/20	109	36.14	108.5	36.15	36.75	0.5	25,133	0.00%	大買/大賣/
2020/04/17	183	35.96	214	35.89	35.40	-31	24,815	-0.12%	大買/大賣/
2020/04/16	59	34.54	65	34.87	34.70	-6	24,354	-0.02%
2020/04/15	148	35.48	85	34.88	34.50	63	24,732	0.25%	大買/
2020/04/14	96	34.56	60	34.81	34.90	36	24,488	0.15%
2020/04/13	30.5	33.93	32	33.79	33.60	-1.5	24,494	-0.01%
2020/04/10	79	34.07	36	34.11	34.20	43	24,821	0.17%
2020/04/09	127	35.11	89	34.83	34.00	38	25,514	0.15%	大買/
2020/04/08	81	35.19	50	35.12	35.20	31	25,418	0.12%
2020/04/07	141	34.40	128.5	34.64	34.70	12.5	24,919	0.05%	大買/大賣/
2020/04/06	65	32.24	62	32.33	32.65	3	24,255	0.01%
2020/04/01	57	31.45	21	31.55	31.75	36	23,929	0.15%
2020/03/31	32	31.36	84	31.43	31.25	-52	23,832	-0.22%
2020/03/30	40	30.71	43	30.86	31.10	-3	23,473	-0.01%
2020/03/27	124	31.94	106	31.51	30.80	18	23,145	0.08%	大買/大賣/
2020/03/26	173	29.96	100	30.72	31.30	73	22,533	0.32%	大買/
2020/03/25	36	28.88	37	29.29	29.40	-1	21,867	0.00%
2020/03/24	21	26.30	63	26.43	26.75	-42	21,608	-0.19%
2020/03/23	51	24.54	16	24.63	24.50	35	21,739	0.16%
2020/03/20	45	25.72	31	25.63	25.85	14	21,736	0.06%
2020/03/19	35	23.99	13	24.43	23.50	22	21,555	0.10%
2020/03/18	76	27.68	58	27.01	26.10	18	21,752	0.08%
2020/03/17	48	28.39	50	28.62	27.70	-2	21,544	-0.01%
2020/03/16	51	31.81	30	31.72	29.70	21	21,262	0.10%
2020/03/13	22	31.46	13	31.90	32.05	9	21,042	0.04%
2020/03/12	47	36.42	99	36.23	34.75	-52	20,873	-0.25%
2020/03/11	76	39.49	29	39.72	38.50	47	20,670	0.23%
2020/03/10	30	38.37	32	38.05	38.75	-2	20,469	-0.01%
2020/03/09	16	39.82	68	40.17	38.90	-52	20,550	-0.25%
2020/03/06	75	40.90	122	40.64	41.15	-47	20,496	-0.23%	大賣/
2020/03/05	61.5	40.77	99	40.76	40.60	-37.5	20,648	-0.18%
2020/03/04	9	39.17	14	39.20	39.40	-5	20,493	-0.02%
2020/03/03	92	40.40	54	40.38	39.70	38	20,513	0.19%
2020/03/02	103	39.22	43	38.82	39.00	60	20,483	0.29%	大買/
2020/02/27	43	39.78	59	40.01	39.00	-16	20,539	-0.08%
2020/02/26	57	42.26	3	42.80	41.35	54	20,352	0.27%
2020/02/25	20	43.47	58	43.01	43.45	-38	20,386	-0.19%
2020/02/24	2	43.33	4	43.51	43.65	-2	20,577	-0.01%
2020/02/21	9	43.96	5	43.90	43.75	4	20,871	0.02%
2020/02/20	63	43.95	138	43.79	44.05	-75	21,172	-0.35%	大賣/
2020/02/19	10	42.95	10	43.35	42.85	0	21,259	0.00%
2020/02/18	10	43.28	706	43.25	43.10	-696	21,748	-3.20%	大賣/鉅額交易
2020/02/17	6	43.13	13	42.95	43.25	-7	22,448	-0.03%
2020/02/14	57	43.54	19	43.59	43.10	38	23,240	0.16%
2020/02/13	91	43.88	11	43.89	43.20	80	24,558	0.33%
2020/02/12	158	43.73	162	43.71	44.60	-4	25,914	-0.02%	大買/大賣/
2020/02/11	7	41.19	20	41.29	41.85	-13	25,711	-0.05%
2020/02/10	79	39.77	15	39.51	39.75	64	25,801	0.25%
2020/02/07	13	41.30	104	41.20	41.05	-91	25,899	-0.35%	大賣/
2020/02/06	54.2	42.00	34	41.97	42.25	20.2	26,299	0.08%
2020/02/05	11.2	40.96	10	41.04	41.20	1.2	26,896	0.00%
2020/02/04	145	41.40	117	41.87	41.30	28	27,189	0.10%	大買/大賣/
2020/02/03	19.2	39.18	67	39.65	40.00	-47.8	27,672	-0.17%
2020/01/31	82.2	41.06	117	40.58	40.90	-34.8	28,052	-0.12%	大賣/
2020/01/30	94	42.18	26	43.08	41.85	68	28,072	0.24%
2020/01/20	4	46.14	93	46.46	46.45	-89	28,233	-0.32%
2020/01/17	3	45.87	4	45.99	45.45	-1	28,649	0.00%
2020/01/16	58	45.59	22	45.89	45.55	36	28,846	0.12%
2020/01/15	8	46.74	11	46.99	46.30	-3	28,983	-0.01%
2020/01/14	23	46.50	29	46.70	46.80	-6	29,176	-0.02%
2020/01/13	128	46.55	69	46.24	46.35	59	29,078	0.20%	大買/
2020/01/10	12	45.40	22	45.41	45.65	-10	29,337	-0.03%
2020/01/09	138	45.22	151	45.14	45.20	-13	29,326	-0.04%	大買/大賣/
2020/01/08	13	42.74	75	43.20	43.40	-62	29,063	-0.21%
2020/01/07	118	42.91	65	43.08	43.20	53	29,218	0.18%	大買/
2020/01/06	77	42.28	202	42.18	41.65	-125	29,767	-0.42%	大賣/鉅額交易
2020/01/03	213	44.76	150	44.10	43.85	63	29,727	0.21%	大買/大賣/
2020/01/02	52	46.76	73	46.78	47.00	-21	29,685	-0.07%
2019/12/31	9	45.21	10	45.11	45.10	-1	29,739	0.00%
2019/12/30	24	45.32	59	45.01	44.90	-35	30,178	-0.12%
2019/12/27	6	45.18	13	45.38	45.40	-7	30,544	-0.02%
2019/12/26	21	45.51	13	45.42	45.15	8	31,259	0.03%
2019/12/25	16	46.47	2	46.60	46.40	14	31,405	0.04%
2019/12/24	3	46.30	5	46.27	46.25	-2	31,752	-0.01%
2019/12/23	5	46.22	4	46.06	45.90	1	31,981	0.00%
2019/12/20	12.2	46.47	94	46.60	46.80	-81.8	32,123	-0.25%
2019/12/19	76	46.26	19	46.39	45.90	57	32,661	0.17%
2019/12/18	179	46.41	131	46.08	46.00	48	33,134	0.14%	大買/大賣/
2019/12/17	27	48.05	14	48.06	47.90	13	33,154	0.04%
2019/12/16	74.2	46.82	128	46.85	47.90	-53.8	33,259	-0.16%	大賣/
2019/12/13	291	47.22	162	46.44	45.80	129	33,304	0.39%	大買/大賣/鉅額交易
2019/12/12	59.2	48.06	73	48.45	48.75	-13.8	33,254	-0.04%
2019/12/11	54	47.83	15	47.91	47.70	39	33,557	0.12%
2019/12/10	315	47.89	38	48.01	48.30	277	33,920	0.82%	大買/鉅額交易
2019/12/09	61	48.45	104	48.48	47.75	-43	34,326	-0.13%	大賣/
2019/12/06	200	47.95	77	47.67	47.45	123	34,645	0.36%	大買/鉅額交易
2019/12/05	27	47.79	33	47.81	47.95	-6	35,780	-0.02%
2019/12/04	89.3	47.39	118.5	47.23	46.90	-29.2	37,666	-0.08%	大賣/
2019/12/03	53	48.88	32	48.81	48.45	21	39,329	0.05%
2019/12/02	90	47.59	44	48.51	49.90	46	39,620	0.12%
2019/11/29	72.1	48.97	14	49.08	48.95	58.1	39,645	0.15%
2019/11/28	29.3	49.49	28	49.61	49.40	1.3	39,863	0.00%
2019/11/27	145.2	50.41	16	50.49	50.00	129.2	41,176	0.31%	大買/鉅額交易
2019/11/26	106	50.34	54	50.80	50.50	52	41,983	0.12%	大買/
2019/11/25	259	50.12	18	50.13	49.60	241	42,057	0.57%	大買/鉅額交易
2019/11/22	47	49.56	35	49.60	49.50	12	42,338	0.03%
2019/11/21	74	49.98	55	49.69	49.50	19	42,736	0.04%
2019/11/20	66	50.34	70	50.17	50.60	-4	43,309	-0.01%
2019/11/19	108.1	50.83	203	50.33	50.60	-94.9	45,154	-0.21%	大買/大賣/
2019/11/18	99.8	51.62	61	51.23	51.20	38.8	45,711	0.08%
2019/11/15	126	51.92	232	51.73	51.00	-106	45,973	-0.23%	大買/大賣/鉅額交易
2019/11/14	134.2	50.98	149	51.18	52.20	-14.8	46,146	-0.03%	大買/大賣/
2019/11/13	234.2	50.06	265	50.21	50.90	-30.8	46,986	-0.07%	大買/大賣/
2019/11/12	209	48.21	222	48.52	50.10	-13	47,221	-0.03%	大買/大賣/
2019/11/11	214	47.08	660	46.62	47.05	-446	46,232	-0.96%	大買/大賣/鉅額交易
2019/11/08	138	44.24	103	44.13	44.70	35	44,678	0.08%	大買/大賣/
2019/11/07	14	42.91	28	43.29	43.30	-14	44,375	-0.03%
2019/11/06	139	44.46	24	44.14	43.90	115	44,263	0.26%	大買/鉅額交易
2019/11/05	339.2	44.99	35	44.94	45.45	304.2	43,928	0.69%	大買/鉅額交易
2019/11/04	130	44.33	336	43.91	45.00	-206	43,667	-0.47%	大買/大賣/鉅額交易
2019/11/01	61	42.84	80	42.88	43.00	-19	43,027	-0.04%
2019/10/31	327	42.46	224	42.59	42.75	103	42,830	0.24%	大買/大賣/鉅額交易
2019/10/30	169.5	41.50	189	41.49	41.80	-19.5	42,219	-0.05%	大買/大賣/
2019/10/29	122	41.03	19	41.04	40.75	103	41,778	0.25%	大買/鉅額交易
2019/10/28	47	41.37	142	41.75	41.80	-95	41,663	-0.23%	大賣/
2019/10/25	127	40.68	170	40.46	40.75	-43	41,324	-0.10%	大買/大賣/
2019/10/24	50	41.17	16	41.28	41.50	34	41,037	0.08%
2019/10/23	150.2	41.43	176	41.47	41.85	-25.8	41,300	-0.06%	大買/大賣/
2019/10/22	66	41.87	51	41.59	40.95	15	42,375	0.04%
2019/10/21	62	41.17	25	41.18	41.30	37	43,052	0.09%
2019/10/18	89.2	41.63	98	41.33	41.30	-8.8	43,326	-0.02%
2019/10/17	33	40.73	32	40.83	40.85	1	43,947	0.00%
2019/10/16	103.2	41.01	86	41.25	41.30	17.2	44,070	0.04%	大買/
2019/10/15	150	41.34	75.1	41.19	40.75	75	43,931	0.17%	大買/
2019/10/14	217.2	41.43	326	41.57	41.20	-108.8	44,038	-0.25%	大買/大賣/鉅額交易
2019/10/09	140	38.99	259.1	38.86	38.60	-119.1	43,419	-0.27%	大買/大賣/鉅額交易
2019/10/08	112.2	38.77	234	38.74	38.95	-121.8	43,382	-0.28%	大買/大賣/鉅額交易
2019/10/07	103.3	38.47	127	38.43	38.15	-23.7	42,489	-0.06%	大買/大賣/
2019/10/04	55	37.70	77	37.71	37.90	-22	41,966	-0.05%
2019/10/03	101	37.21	44	37.36	37.70	57	41,536	0.14%	大買/
2019/10/02	39	36.83	146	37.07	37.80	-107	41,033	-0.26%	大賣/鉅額交易
2019/10/01	32	35.41	24	35.61	35.90	8	40,230	0.02%
2019/09/27	211.3	34.92	312	34.85	34.75	-100.7	39,831	-0.25%	大買/大賣/
2019/09/26	53	36.02	51	35.78	35.60	2	39,393	0.01%
2019/09/25	53	35.90	29	36.13	36.10	24	39,158	0.06%
2019/09/24	116	36.47	90	36.64	35.80	26	39,255	0.07%	大買/
2019/09/23	153	37.62	175	37.72	37.50	-22	38,966	-0.06%	大買/大賣/
2019/09/20	71	37.04	83	37.09	36.85	-12	38,463	-0.03%
2019/09/19	100	36.80	36	36.75	36.95	64	37,999	0.17%
2019/09/18	104	36.81	111	36.74	36.50	-7	37,726	-0.02%	大買/大賣/
2019/09/17	190	36.82	109	36.90	36.70	81	37,174	0.22%	大買/大賣/
2019/09/16	111	36.33	67	36.41	36.25	44	37,095	0.12%	大買/
2019/09/12	121	35.98	61	35.95	35.85	60	36,562	0.16%	大買/
2019/09/11	113.2	35.50	178.4	35.48	35.55	-65.2	36,167	-0.18%	大買/大賣/
2019/09/10	145	35.60	90	35.60	35.70	55	35,595	0.15%	大買/
2019/09/09	310	36.33	308	36.08	35.55	2	35,065	0.01%	大買/大賣/
2019/09/06	414.1	37.35	307	37.44	37.00	107.1	34,262	0.31%	大買/大賣/鉅額交易
2019/09/05	89	35.37	236.9	36.04	36.60	-147.9	32,356	-0.46%	大賣/鉅額交易
2019/09/04	35	32.84	109	32.65	33.30	-74.1	30,454	-0.24%	大賣/
2019/09/03	56	32.59	45	32.73	32.10	11	30,089	0.04%
2019/09/02	66	32.11	124	32.17	32.50	-58	29,806	-0.19%	大賣/
2019/08/30	269	32.57	276	32.64	32.10	-7.1	29,435	-0.02%	大買/大賣/
2019/08/29	145	31.84	211	31.75	32.15	-66	28,021	-0.24%	大買/大賣/
2019/08/28	102	30.86	117	30.68	30.65	-15	27,048	-0.06%	大買/大賣/
2019/08/27	122	31.48	60	31.10	30.80	62	26,720	0.23%	大買/
2019/08/26	183	31.29	50	31.28	30.95	133	26,329	0.51%	大買/鉅額交易
2019/08/23	256	32.67	365	32.31	32.40	-109	25,684	-0.42%	大買/大賣/鉅額交易
2019/08/22	365	32.03	499	31.93	32.80	-134	24,986	-0.54%	大買/大賣/鉅額交易
2019/08/21	99	29.86	171	29.87	30.60	-72	22,932	-0.31%	大賣/
2019/08/20	77	29.52	122	29.63	29.10	-45	22,112	-0.20%	大賣/
2019/08/19	213	29.82	300	29.87	29.60	-87	21,683	-0.40%	大買/大賣/
2019/08/16	297	29.47	247	29.60	29.50	50	21,065	0.24%	大買/大賣/
2019/08/15	82	28.25	141	28.16	28.60	-59	19,576	-0.30%	大賣/
2019/08/14	42	27.64	48	27.68	27.50	-6	18,507	-0.03%
2019/08/13	12	26.41	1	26.25	26.65	11	18,053	0.06%
2019/08/12	9.1	26.65	8	26.79	26.75	1.1	18,163	0.01%
2019/08/08	89	26.66	50	26.76	26.85	39	18,476	0.21%
2019/08/07	17	26.56	3	26.45	26.25	14	18,360	0.08%
2019/08/06	21	25.33	33	25.71	26.25	-12	18,355	-0.07%
2019/08/05	9	25.71	12	25.55	25.50	-3	18,274	-0.02%
2019/08/02	26.3	25.84	15	25.61	26.00	11.3	18,250	0.06%
2019/08/01	27	26.48	13	26.45	26.40	14	18,095	0.08%
2019/07/31	37	26.72	49	26.86	27.00	-12	17,994	-0.07%
2019/07/30	4	25.95	20	26.17	26.20	-16	17,759	-0.09%
2019/07/29	7	26.54	1	26.60	26.50	6	17,817	0.03%
2019/07/26	29	26.56	16	26.62	26.75	13	17,716	0.07%
2019/07/25	251	26.99	235	27.03	27.05	16	17,541	0.09%	大買/大賣/
2019/07/24	194	26.92	319	27.19	26.35	-125	17,125	-0.73%	大買/大賣/鉅額交易
2019/07/23	75	28.52	33	28.47	28.20	42	16,007	0.26%
2019/07/22	70	28.76	60	28.91	29.00	10	14,988	0.07%
2019/07/19	168	29.74	212	29.88	29.25	-44	14,758	-0.30%	大買/大賣/
2019/07/18	43	28.85	52	28.98	29.05	-9	14,620	-0.06%
2019/07/17	30.4	28.57	24	28.55	28.70	6.4	14,531	0.04%
2019/07/16	36	28.43	41	28.46	28.60	-5	14,662	-0.03%
2019/07/15	98	27.79	113	27.84	28.20	-15	14,314	-0.10%	大賣/
2019/07/12	194	27.03	212	27.06	27.10	-18	14,129	-0.13%	大買/大賣/
2019/07/11	8	25.91	9	25.87	25.95	-1	14,174	-0.01%
2019/07/10	20	26.41	55	26.40	26.30	-35	14,850	-0.24%
2019/07/09	14	26.25	17	26.24	26.20	-3	15,220	-0.02%
2019/07/08	9	26.57	19	26.66	26.40	-10	16,078	-0.06%
2019/07/05	5	26.75	4	26.70	26.70	1	16,403	0.01%
2019/07/04	1	26.80	0	0.00	26.90	1	16,726	0.01%
2019/07/03	6	26.75	3	26.77	26.65	3	16,980	0.02%
2019/07/02	4	26.66	24	26.69	26.65	-20	17,478	-0.11%
2019/07/01	17	26.57	82	26.58	26.60	-65	18,100	-0.36%
2019/06/28	155	26.17	163	26.14	26.05	-8	18,963	-0.04%	大買/大賣/
2019/06/27	63.1	25.97	14	25.76	26.00	49.1	20,197	0.24%
2019/06/26	11	25.44	2	25.35	25.35	9	20,600	0.04%
2019/06/25	20	25.43	47	25.48	25.30	-27	20,709	-0.13%
2019/06/24	18	25.76	16	25.75	25.80	2	20,854	0.01%
2019/06/21	128	26.26	85	26.27	25.95	43	20,896	0.21%	大買/
2019/06/20	3	25.37	6	25.45	25.35	-3	20,493	-0.01%
2019/06/19	8	25.25	5	25.23	25.25	3	20,503	0.01%
2019/06/18	0	0.00	2	24.95	24.85	-2	20,559	-0.01%
2019/06/17	4	24.88	4	25.01	24.95	0	20,649	0.00%
2019/06/14	301	25.23	184	25.13	25.00	117	20,766	0.56%	大買/大賣/鉅額交易
2019/06/13	66	25.20	46	25.27	25.35	20	20,360	0.10%
2019/06/12	47	25.00	55	25.14	25.20	-8	20,296	-0.04%
2019/06/11	26.5	24.66	13	24.85	24.90	13.5	20,305	0.07%
2019/06/10	32	24.24	5	24.12	24.35	27	20,085	0.13%
2019/06/05	78	23.94	22	23.90	23.45	56	20,117	0.28%
2019/06/04	4	23.45	13	23.38	23.50	-9	20,139	-0.04%
2019/06/03	13	23.27	14	23.18	23.35	-1	20,228	0.00%
2019/05/31	14	23.11	9	23.14	23.15	5	20,259	0.02%
2019/05/30	9	22.58	7	22.67	22.80	2	20,363	0.01%
2019/05/29	7	22.16	3	22.30	22.05	4	20,338	0.02%
2019/05/28	26	23.04	12	22.97	22.60	14	20,280	0.07%
2019/05/27	21	22.83	22	22.86	23.15	-1	20,272	0.00%
2019/05/24	17	23.34	23	23.39	23.00	-6	20,291	-0.03%
2019/05/23	13	23.23	26	23.54	23.70	-13	20,268	-0.06%
2019/05/22	17	23.68	16	23.92	23.55	1	20,365	0.00%
2019/05/21	17	23.19	11	23.29	23.20	6	20,493	0.03%
2019/05/20	21.3	23.47	15	23.69	23.50	6.3	21,209	0.03%
2019/05/17	8	23.83	9	24.14	23.75	-1	21,337	0.00%
2019/05/16	34	24.34	30	24.21	23.65	4	21,310	0.02%
2019/05/15	3	23.73	20	23.89	23.95	-17	21,224	-0.08%
2019/05/14	12	22.79	26	22.84	23.50	-14	21,291	-0.07%
2019/05/13	24	23.22	16	23.18	23.10	8	21,387	0.04%
2019/05/10	14	24.03	16	24.00	24.00	-2	21,375	-0.01%
2019/05/09	9	24.61	17	24.53	24.35	-8	21,316	-0.04%
2019/05/08	4	24.84	9	24.85	25.00	-5	21,224	-0.02%
2019/05/07	2	24.85	5	24.95	24.80	-3	21,241	-0.01%
2019/05/06	20	24.60	5	24.80	24.50	15	21,236	0.07%
2019/05/03	1	25.75	4	25.80	25.75	-3	20,972	-0.01%
2019/05/02	1	25.85	2	25.90	25.70	-1	20,975	0.00%
2019/04/30	11	25.31	6	25.37	25.55	5	20,948	0.02%
2019/04/29	11	25.82	37	25.41	25.90	-26	20,870	-0.12%
2019/04/26	5.2	25.65	12	25.80	25.70	-6.8	20,598	-0.03%
2019/04/25	14	26.11	59	25.70	26.10	-45	20,614	-0.22%
2019/04/24	90	26.35	234	26.22	25.85	-144	20,653	-0.70%	大賣/鉅額交易
2019/04/23	80	27.86	22	28.17	27.55	58	19,663	0.29%
2019/04/22	21	28.05	24	28.06	28.10	-3	19,327	-0.02%
2019/04/19	12	27.48	26	27.53	27.35	-14	18,894	-0.07%
2019/04/18	21	27.34	13	27.67	27.00	8	18,667	0.04%
2019/04/17	47	27.78	26	27.83	27.50	21	18,384	0.11%
2019/04/16	170	28.52	130	28.35	28.05	40	17,818	0.22%	大買/大賣/
2019/04/15	44	27.44	42	27.55	27.35	2	17,098	0.01%
2019/04/12	234	27.83	186	27.67	27.55	48	16,723	0.29%	大買/大賣/
2019/04/11	76	27.00	20	26.75	26.80	56	15,825	0.35%
2019/04/10	38.3	26.72	171	26.42	26.90	-132.7	15,437	-0.86%	大賣/鉅額交易
2019/04/09	49	26.63	18	26.68	26.45	31	15,118	0.21%
2019/04/08	40.2	27.30	38	27.36	27.05	2.2	14,820	0.01%
2019/04/03	62	26.56	188	26.44	26.60	-126	14,225	-0.89%	大賣/鉅額交易
2019/04/02	165	26.13	240	26.14	26.40	-75	13,501	-0.56%	大買/大賣/
2019/04/01	139	25.12	128	25.27	25.30	11	12,231	0.09%	大買/大賣/
2019/03/29	82	23.13	85	23.21	23.70	-3	10,574	-0.03%
2019/03/28	18	22.46	13	22.52	22.70	5	10,037	0.05%
2019/03/27	74	22.18	10	22.49	22.70	64	10,028	0.64%
2019/03/26	2	21.80	1	21.80	21.70	1	10,195	0.01%
2019/03/25	77	21.93	2	21.88	22.00	75	10,179	0.74%
2019/03/22	2	22.35	3	22.48	22.35	-1	10,200	-0.01%
2019/03/21	57	22.74	19	22.66	22.60	38	10,207	0.37%
2019/03/20	1	22.40	5	22.45	22.35	-4	10,283	-0.04%
2019/03/19	20	22.49	19	22.55	22.35	1	10,382	0.01%
2019/03/18	33	22.13	9	22.19	22.15	24	10,457	0.23%
2019/03/15	3	21.78	4	21.75	21.80	-1	10,411	-0.01%
2019/03/14	13	21.83	12	21.73	21.50	1	10,552	0.01%
2019/03/13	8	22.29	1	22.20	22.20	7	10,743	0.07%
2019/03/12	12	22.36	16	22.38	22.40	-4	10,932	-0.04%
2019/03/11	14.2	22.14	4	22.00	22.10	10.2	11,167	0.09%
2019/03/08	3	21.65	12	21.70	21.65	-9	11,761	-0.08%
2019/03/07	16	22.60	5	22.24	22.20	11	11,895	0.09%
2019/03/06	2	22.98	9	22.89	22.90	-7	12,051	-0.06%
2019/03/05	10	23.08	22	23.15	22.80	-12	12,248	-0.10%
2019/03/04	10	22.65	51	22.79	22.95	-41	12,222	-0.34%
2019/02/27	39	22.83	14	22.91	22.70	25	12,217	0.20%
2019/02/26	17	22.94	17	22.98	23.05	0	12,267	0.00%
2019/02/25	8.2	23.12	16	23.04	23.00	-7.8	12,418	-0.06%
2019/02/22	60	23.07	4	23.03	23.00	56	12,358	0.45%
2019/02/21	52	22.71	14	22.70	23.20	38	12,366	0.31%
2019/02/20	38	22.85	19	22.91	22.95	19	12,650	0.15%
2019/02/19	82.2	22.65	43	22.89	23.05	39.2	12,561	0.31%
2019/02/18	27	21.76	20	21.82	21.90	7	11,968	0.06%
2019/02/15	26	21.38	18	21.45	21.55	8	12,015	0.07%
2019/02/14	34	21.75	19	21.89	21.50	15	12,021	0.12%
2019/02/13	11	21.71	12	21.64	21.70	-1	11,962	-0.01%
2019/02/12	12	21.28	21	21.33	21.60	-9	12,446	-0.07%
2019/02/11	6	21.05	2	20.88	21.20	4	12,566	0.03%
2019/01/30	0.2	20.60	0	0.00	20.60	0.2	12,660	0.00%
2019/01/29	0	0.00	13	20.66	20.80	-13	13,024	-0.10%
2019/01/28	32	21.05	24	20.88	20.85	8	13,415	0.06%
2019/01/25	2	20.70	17	20.81	20.70	-15	13,626	-0.11%
2019/01/24	2	20.45	2	20.60	20.50	0	13,733	0.00%
2019/01/23	2	20.13	9	20.27	20.50	-7	13,935	-0.05%
2019/01/22	16	20.46	7	20.36	20.20	9	14,072	0.06%
2019/01/21	4	20.75	3	20.82	20.70	1	14,161	0.01%
2019/01/18	1	20.55	5	20.65	20.60	-4	14,266	-0.03%
2019/01/17	30	20.61	31	20.56	20.30	-1	14,486	-0.01%
2019/01/16	43	20.34	35	20.49	20.60	8	14,495	0.06%
2019/01/15	10	20.25	4	20.10	20.20	6	14,360	0.04%
2019/01/14	3	19.60	0	0.00	19.60	3	14,438	0.02%
2019/01/11	6	19.90	0	0.00	19.90	6	14,692	0.04%
2019/01/10	0	0.00	1	20.05	20.05	-1	15,020	-0.01%
2019/01/09	6	19.92	6	19.94	19.90	0	15,386	0.00%
2019/01/08	0	0.00	1	20.00	20.05	-1	15,487	-0.01%
2019/01/07	4	19.60	6	19.87	19.90	-2	15,621	-0.01%
2019/01/04	1	19.15	3	19.18	19.20	-2	15,783	-0.01%
2019/01/03	8	19.84	10	19.98	19.80	-2	15,907	-0.01%
2019/01/02	9	19.87	10	20.00	19.85	-1	16,019	-0.01%
2018/12/28	4	19.90	21	19.86	19.80	-17	16,284	-0.10%
2018/12/27	0.3	20.20	3	20.35	20.20	-2.8	16,852	-0.02%
2018/12/26	2	20.30	0	0.00	19.90	2	16,926	0.01%
2018/12/25	10	20.10	33	19.97	20.15	-23	17,065	-0.13%
2018/12/24	7.3	20.68	0	0.00	20.55	7.3	17,093	0.04%
2018/12/22	21	20.59	11	20.62	20.60	10	17,189	0.06%
2018/12/21	8.2	20.55	2	20.38	20.95	6.2	17,410	0.04%
2018/12/20	39	20.85	57	20.69	20.60	-18	17,722	-0.10%
2018/12/19	170	21.71	120	21.49	21.30	50	17,714	0.28%	大買/大賣/
2018/12/18	1	20.70	4	20.96	21.05	-3	17,683	-0.02%
2018/12/17	32.3	21.31	8	21.16	21.05	24.3	17,765	0.14%
2018/12/14	77	21.58	57	21.51	21.50	20	17,781	0.11%
2018/12/13	24	21.90	18	21.96	21.95	6	17,820	0.03%
2018/12/12	12.3	21.56	9	21.55	21.60	3.3	17,689	0.02%
2018/12/11	51.2	21.25	37	21.21	21.10	14.2	17,662	0.08%
2018/12/10	50	20.76	41	20.69	20.65	9	17,651	0.05%
2018/12/07	15	21.00	10	21.12	21.20	5	17,651	0.03%
2018/12/06	23	20.89	39	20.81	20.35	-16	17,640	-0.09%
2018/12/05	56	21.75	15	21.91	21.80	41	17,458	0.23%
2018/12/04	29	22.46	18	22.49	22.40	11	17,852	0.06%
2018/12/03	48	21.67	76	21.70	22.30	-28	17,951	-0.16%
2018/11/30	9	20.52	41	20.47	20.40	-32	17,427	-0.18%
2018/11/29	48	20.71	46	20.38	20.00	2	17,294	0.01%
2018/11/28	49	20.06	64	20.15	20.35	-15	17,213	-0.09%
2018/11/27	30	19.24	38	19.68	19.85	-8	17,126	-0.05%
2018/11/26	28.2	19.19	28	19.21	19.20	0.2	17,119	0.00%
2018/11/23	20	19.41	24	19.23	19.05	-4	17,118	-0.02%
2018/11/22	156	19.98	129	19.81	19.45	27	17,050	0.16%	大買/大賣/
2018/11/21	14	19.46	11	19.43	19.55	3	16,899	0.02%
2018/11/20	51	19.65	54	19.78	19.65	-3	16,952	-0.02%
2018/11/19	51.4	20.21	59	20.22	20.10	-7.6	17,034	-0.04%
2018/11/16	18	19.65	7	19.71	19.20	11	16,955	0.06%
2018/11/15	2	19.48	12	19.52	19.55	-10	16,886	-0.06%
2018/11/14	83	19.04	87	19.21	19.10	-4	16,986	-0.02%
2018/11/13	5	17.94	4	18.10	18.70	1	17,107	0.01%
2018/11/12	0.1	18.60	15	18.48	18.60	-14.9	17,024	-0.09%
2018/11/09	36	18.19	9	18.28	18.30	27	16,951	0.16%
2018/11/08	8	19.29	48	19.33	19.00	-40	16,502	-0.24%
2018/11/07	18	18.95	93	19.13	18.85	-75	16,287	-0.46%
2018/11/06	100	19.50	104	19.10	18.75	-4	16,284	-0.02%	大賣/
2018/11/05	153	20.06	21	20.76	19.90	132	15,950	0.83%	大買/鉅額交易
2018/11/02	50	20.92	20	21.03	21.30	30	15,614	0.19%
2018/11/01	17	19.92	28	20.27	20.30	-11	15,470	-0.07%
2018/10/31	38	19.50	68	19.79	19.80	-30	15,696	-0.19%
2018/10/30	16.2	19.25	22	19.16	19.15	-5.8	15,858	-0.04%
2018/10/29	10	18.76	4	18.90	18.95	6	16,107	0.04%
2018/10/26	7.4	18.28	8	18.63	18.35	-0.6	16,437	0.00%
2018/10/25	21	18.57	2	18.33	18.25	19	16,927	0.11%
2018/10/24	3	19.85	16	19.93	19.75	-13	16,924	-0.08%
2018/10/23	7.2	20.13	3	20.50	20.10	4.2	16,963	0.02%
2018/10/22	2	20.45	4	20.41	20.80	-2	17,118	-0.01%
2018/10/19	3	20.15	1	20.30	20.45	2	17,055	0.01%
2018/10/18	6	20.93	15	21.01	20.95	-9	17,019	-0.05%
2018/10/17	22	20.79	12	20.82	20.35	10	16,837	0.06%
2018/10/16	16	21.07	25	21.33	21.20	-9	16,856	-0.05%
2018/10/15	4	20.66	15	20.75	20.75	-11	16,972	-0.06%
2018/10/12	10	19.67	24	19.48	20.10	-14	16,971	-0.08%
2018/10/11	44	19.42	99	19.35	19.35	-55	17,020	-0.32%
2018/10/09	4	21.70	7	22.00	21.50	-3	17,107	-0.02%
2018/10/08	5	21.60	21	21.50	21.65	-16	17,213	-0.09%
2018/10/05	83	21.57	32	21.98	21.40	51	17,064	0.30%
2018/10/04	14	23.46	2	23.55	23.45	12	16,604	0.07%
2018/10/03	54	23.79	35	24.04	23.70	19	16,650	0.11%
2018/10/02	12	24.28	4	24.31	24.50	8	16,732	0.05%
2018/09/28	89	24.15	14	24.67	24.10	75	16,892	0.44%
2018/09/27	49	24.99	34	24.98	24.65	15	16,787	0.09%
2018/09/26	0	0.00	23	24.65	24.55	-23	16,534	-0.14%
2018/09/25	53	24.88	83	24.76	24.70	-30	16,640	-0.18%
2018/09/21	9	23.99	14	23.88	24.10	-5	16,420	-0.03%
2018/09/20	52	23.41	3	23.35	23.25	49	16,399	0.30%
2018/09/19	26	24.04	1	23.70	23.65	25	16,559	0.15%
2018/09/18	10	24.20	27	24.46	23.95	-17	16,537	-0.10%
2018/09/17	3	24.38	0	0.00	24.80	3	16,679	0.02%
2018/09/14	2	24.60	19	24.39	24.60	-17	16,705	-0.10%
2018/09/13	33	23.32	12	23.62	23.55	21	16,891	0.12%
2018/09/12	15	23.30	17	23.10	23.10	-2	17,158	-0.01%
2018/09/11	24	23.59	25	23.47	23.85	-1	17,449	-0.01%
2018/09/10	48	23.82	25	23.99	23.30	23	18,032	0.13%
2018/09/07	49	26.22	19	26.86	25.85	30	19,104	0.16%
2018/09/06	6.2	28.09	3	28.28	28.00	3.2	21,158	0.02%
2018/09/05	4.1	28.00	6	27.93	27.85	-1.9	22,206	-0.01%
2018/09/04	18	27.84	6	27.87	27.90	12	22,719	0.05%
2018/09/03	12	28.92	28	29.06	28.55	-16	22,715	-0.07%
2018/08/31	23	29.21	44	29.06	29.40	-21	22,722	-0.09%
2018/08/30	4	29.11	12	28.95	29.10	-8	22,854	-0.04%
2018/08/29	3.1	29.10	2	29.03	29.10	1.1	22,947	0.00%
2018/08/28	49	29.52	35	29.32	28.90	14	23,098	0.06%
2018/08/27	30	28.94	8	29.01	29.25	22	23,249	0.09%
2018/08/24	18	28.74	17	28.62	28.80	1	23,183	0.00%
2018/08/23	65	28.55	60	28.79	28.95	5	23,073	0.02%
2018/08/22	14	27.51	25	27.45	27.60	-11	22,828	-0.05%
2018/08/21	9	27.23	25	27.21	27.20	-16	22,932	-0.07%
2018/08/20	67	27.99	69	27.94	27.40	-2	23,086	-0.01%
2018/08/17	28	29.47	19	29.14	29.00	9	22,995	0.04%
2018/08/16	35	29.09	41	28.96	29.05	-6	23,348	-0.03%
2018/08/15	12	29.51	4	29.80	29.35	8	23,421	0.03%
2018/08/14	8	30.11	2	30.20	30.50	6	23,514	0.03%
2018/08/13	49	29.86	5	30.15	29.85	44	23,716	0.19%
2018/08/10	5	31.56	3	31.10	31.10	2	23,821	0.01%
2018/08/09	18	31.75	53	31.62	31.50	-35	23,939	-0.15%
2018/08/08	9	31.96	15	32.01	31.90	-6	24,118	-0.02%
2018/08/07	61	32.37	45	31.99	32.00	16	24,418	0.07%
2018/08/06	36	32.89	29	32.76	33.00	7	24,297	0.03%
2018/08/03	54	32.58	68	32.22	32.00	-14	24,510	-0.06%
2018/08/02	40	32.19	108	32.13	32.20	-68	24,651	-0.28%	大賣/
2018/08/01	47	31.46	48	31.69	32.20	-1	25,327	0.00%
2018/07/31	19	30.83	9	30.72	30.40	10	25,290	0.04%
2018/07/30	8	30.69	3	30.93	30.40	5	25,140	0.02%
2018/07/27	10	30.69	12	30.84	30.90	-2	25,161	-0.01%
2018/07/26	22	30.03	13	30.14	30.25	9	25,300	0.04%
2018/07/25	6	29.72	7	29.57	30.00	-1	25,565	0.00%
2018/07/24	75	29.16	28	29.08	29.35	47	25,400	0.19%
2018/07/23	20	29.17	5	29.24	29.05	15	25,313	0.06%
2018/07/20	23	30.56	29	30.54	30.25	-6	25,076	-0.02%
2018/07/19	9	30.06	0	0.00	29.95	9	24,901	0.04%
2018/07/18	5	29.69	51	29.79	30.10	-46	24,931	-0.18%
2018/07/17	21	29.43	20	29.41	29.10	1	24,825	0.00%
2018/07/16	15	30.19	2	30.18	30.00	13	24,839	0.05%
2018/07/13	4	31.00	3	31.30	31.00	1	24,691	0.00%
2018/07/12	23.1	30.84	1	30.95	31.00	22.1	24,774	0.09%
2018/07/11	27	30.85	12	30.89	30.75	15	24,952	0.06%
2018/07/10	57	30.50	8	30.58	30.35	49	25,171	0.19%
2018/07/09	49	30.84	31	30.90	31.15	18	26,232	0.07%
2018/07/06	12	30.87	17	30.79	30.80	-5	26,899	-0.02%
2018/07/05	6	31.09	11	31.06	30.65	-5	26,945	-0.02%
2018/07/04	13	31.83	5	31.74	31.95	8	26,993	0.03%
2018/07/03	33	32.95	24	33.24	32.50	9	27,117	0.03%
2018/07/02	10	32.52	9	32.68	32.55	1	26,962	0.00%
2018/06/29	10	32.16	22	32.07	32.35	-12	27,093	-0.04%
2018/06/28	34	32.30	11	32.13	31.65	23	27,009	0.09%
2018/06/27	6	32.68	16	32.60	32.30	-10	26,950	-0.04%
2018/06/26	32	32.11	29	32.40	32.55	3	26,929	0.01%
2018/06/25	6	33.14	9	33.12	33.00	-3	26,886	-0.01%
2018/06/22	50	33.66	47	33.55	33.15	3	26,980	0.01%
2018/06/21	38	35.20	45	34.88	34.60	-7	26,896	-0.03%
2018/06/20	89	34.77	85	34.91	35.60	4	26,861	0.01%
2018/06/19	109	35.95	90	36.12	34.90	19	26,765	0.07%	大買/
2018/06/15	393	38.70	208	38.20	37.70	185	26,255	0.70%	大買/大賣/鉅額交易
2018/06/14	473	38.03	521	38.26	38.90	-48	24,915	-0.19%	大買/大賣/
2018/06/13	86	35.00	72	35.09	35.40	14	22,937	0.06%
2018/06/12	10	34.11	80	34.18	33.80	-70	22,031	-0.32%
2018/06/11	37	32.89	37	32.79	32.75	0	21,673	0.00%
2018/06/08	6	33.73	13	33.77	33.40	-7	21,921	-0.03%
2018/06/07	64	34.17	16	33.89	33.65	48	22,377	0.21%
2018/06/06	7	34.60	15	34.68	34.55	-8	22,251	-0.04%
2018/06/05	161	34.53	120	34.19	34.15	41	22,400	0.18%	大買/大賣/
2018/06/04	20	34.50	42	34.45	34.90	-22	22,455	-0.10%
2018/06/01	5	33.77	5	33.86	33.70	0	22,512	0.00%
2018/05/31	11	33.85	2	33.70	33.60	9	22,802	0.04%
2018/05/30	15	33.87	0	0.00	33.55	15	23,288	0.06%
2018/05/29	16	34.84	32	34.81	34.50	-16	23,391	-0.07%
2018/05/28	81	34.92	111	35.06	34.95	-30	23,570	-0.13%	大賣/
2018/05/25	18	34.34	3	34.27	34.20	15	23,415	0.06%
2018/05/24	88	34.01	80	34.15	34.45	8	23,628	0.03%
2018/05/23	75	33.62	63	33.19	33.15	12	23,605	0.05%
2018/05/22	8	33.72	6	33.71	33.40	2	23,453	0.01%
2018/05/21	7	33.56	30	33.38	33.80	-23	23,377	-0.10%
2018/05/18	35	33.63	4	33.50	32.70	31	23,167	0.13%
2018/05/17	17.2	33.18	26	33.16	33.30	-8.8	23,090	-0.04%
2018/05/16	21	33.53	12	33.33	33.10	9	23,046	0.04%
2018/05/15	41	34.54	94	34.46	33.80	-53	22,957	-0.23%
2018/05/14	47	34.42	29	34.31	34.15	18	23,036	0.08%
2018/05/11	30	34.52	82	34.58	34.10	-52	23,132	-0.22%
2018/05/10	68	34.12	57	34.06	33.80	11	22,666	0.05%
2018/05/09	101	33.53	88	33.57	33.20	13	22,350	0.06%	大買/
2018/05/08	25	32.82	44	32.59	32.80	-19	21,464	-0.09%
2018/05/07	11	30.94	7	31.03	30.95	4	21,176	0.02%
2018/05/04	25	31.54	13	31.64	30.95	12	21,506	0.06%
2018/05/03	9	31.72	14	31.86	31.75	-5	22,074	-0.02%
2018/05/02	99	31.10	59	31.57	31.35	40	21,805	0.18%
2018/04/30	2.2	29.66	1	29.75	29.75	1.2	21,501	0.01%
2018/04/27	3	29.30	3	29.35	29.30	0	21,559	0.00%
2018/04/26	16	29.58	64	29.90	29.00	-48	21,626	-0.22%
2018/04/25	14	30.01	13	29.87	30.10	1	21,588	0.00%
2018/04/24	5	29.94	9	30.22	30.00	-4	21,592	-0.02%
2018/04/23	14	31.60	2	31.45	31.00	12	21,465	0.06%
2018/04/20	12	32.74	16	32.27	32.10	-4	21,387	-0.02%
2018/04/19	3	32.03	9	31.74	31.70	-6	21,201	-0.03%
2018/04/18	5	31.88	7	32.01	31.70	-2	21,291	-0.01%
2018/04/17	58	31.74	151	32.05	31.45	-93	21,209	-0.44%	大賣/
2018/04/16	20	32.97	71	33.01	32.65	-51	21,189	-0.24%
2018/04/13	118	33.10	124	33.22	33.05	-6	21,166	-0.03%	大買/大賣/
2018/04/12	15	30.54	54	30.85	31.35	-39	20,249	-0.19%
2018/04/11	7	28.97	2	28.75	28.50	5	19,771	0.03%
2018/04/10	7	29.49	1	29.45	29.40	6	19,800	0.03%
2018/04/09	29	29.08	5	29.54	29.00	24	19,934	0.12%
2018/04/03	4	30.09	0	0.00	30.20	4	19,923	0.02%
2018/04/02	1	30.70	3	30.50	30.45	-2	20,214	-0.01%
2018/03/31	1	29.85	5	29.74	30.05	-4	20,072	-0.02%
2018/03/30	80.2	29.72	3	30.35	29.50	77.2	20,210	0.38%
2018/03/29	5	29.99	11	30.15	30.00	-6	20,387	-0.03%
2018/03/28	34	29.96	101	30.28	29.90	-67	20,561	-0.33%	大賣/
2018/03/27	89.1	31.17	8	31.10	30.95	81.1	20,417	0.40%
2018/03/26	5	30.21	3	30.17	30.65	2	20,355	0.01%
2018/03/23	9	30.65	1	30.90	30.50	8	20,233	0.04%
2018/03/22	29.2	31.50	18	31.89	32.00	11.2	19,980	0.06%
2018/03/21	18.2	31.44	5	31.40	31.55	13.2	19,663	0.07%
2018/03/20	10	30.68	12	30.59	30.60	-2	19,418	-0.01%
2018/03/19	36	31.47	9	31.56	31.10	27	19,183	0.14%
2018/03/16	19	32.46	16	32.35	32.15	3	18,762	0.02%
2018/03/15	13	32.76	21	32.98	32.60	-8	18,777	-0.04%
2018/03/14	10	33.49	33.5	33.43	33.20	-23.5	18,836	-0.12%
2018/03/13	50	33.11	31	33.11	32.95	19	18,651	0.10%
2018/03/12	9	32.35	1	32.60	32.25	8	18,307	0.04%
2018/03/09	11	32.41	31	32.43	31.90	-20	18,457	-0.11%
2018/03/08	31.2	32.24	3	32.20	32.25	28.2	18,686	0.15%
2018/03/07	88.5	32.21	12	32.50	31.85	76.5	18,602	0.41%
2018/03/06	13	32.85	32	33.02	32.80	-19	18,614	-0.10%
2018/03/05	18	34.32	13	34.22	33.10	5	18,739	0.03%
2018/03/02	10	34.32	8	34.15	34.70	2	18,481	0.01%
2018/03/01	3	33.88	4	33.84	33.85	-1	18,503	-0.01%
2018/02/27	129	34.52	125	34.15	34.00	4	18,561	0.02%	大買/大賣/
2018/02/26	51	35.36	13	35.08	34.80	38	19,253	0.20%
2018/02/23	34	35.60	26	35.57	35.85	8	19,068	0.04%
2018/02/22	3	33.28	18	33.24	33.30	-15	19,016	-0.08%
2018/02/21	6	33.80	1	34.20	33.80	5	19,254	0.03%
2018/02/12	4	33.43	0	0.00	33.05	4	19,375	0.02%
2018/02/09	9	32.14	9	32.89	33.35	0	19,537	0.00%
2018/02/08	23	34.84	2	34.23	34.30	21	19,637	0.11%
2018/02/07	22	35.60	7	35.79	34.95	15	19,961	0.08%
2018/02/06	30	35.44	51	34.46	34.65	-21	20,642	-0.10%
2018/02/05	32	36.48	52	35.73	37.20	-20	20,457	-0.10%
2018/02/02	22	36.08	22	35.95	35.85	0	20,599	0.00%
2018/02/01	16	35.99	4	36.34	35.65	12	21,815	0.06%
2018/01/31	12	36.08	22	35.98	36.20	-10	22,319	-0.04%
2018/01/30	29.2	37.01	13	36.96	37.15	16.2	22,530	0.07%
2018/01/29	114	36.05	98	35.97	36.45	16	23,005	0.07%	大買/
2018/01/26	206	35.75	179	35.39	34.90	27	23,509	0.11%	大買/大賣/
2018/01/25	11	38.22	4	38.74	38.00	7	22,966	0.03%
2018/01/24	13.1	38.18	5	38.20	38.25	8.1	23,424	0.03%
2018/01/23	54	38.83	6	38.61	38.50	48	23,505	0.20%
2018/01/22	3	39.02	4	39.05	39.15	-1	23,584	0.00%
2018/01/19	1	38.60	4	38.54	38.75	-3	23,547	-0.01%
2018/01/18	16	38.52	2	38.70	38.30	14	23,471	0.06%
2018/01/17	6	38.79	3	38.93	38.70	3	23,421	0.01%
2018/01/16	3	38.53	6	38.88	39.20	-3	23,463	-0.01%
2018/01/15	10	39.31	5	39.05	38.90	5	23,448	0.02%
2018/01/12	28	39.33	32	39.48	39.60	-4	23,531	-0.02%
2018/01/11	1	38.20	0	0.00	38.20	1	23,511	0.00%
2018/01/10	43	38.11	5	38.68	38.00	38	23,773	0.16%
2018/01/09	40	39.96	41	40.39	39.65	-1	23,536	0.00%
2018/01/08	42	41.77	34	41.91	41.80	8	23,289	0.03%
2018/01/05	37.1	40.77	18	40.91	40.80	19.1	22,986	0.08%
2018/01/04	8.1	39.85	10	39.93	40.00	-1.9	22,763	-0.01%
2018/01/03	20	39.47	4	39.15	39.00	16	22,867	0.07%
2018/01/02	9	39.14	40	39.65	40.00	-31	22,745	-0.14%